Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.39 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.317 3.317 2.927 3.022 4,511 -0.02(-0.63%)
Nov 29, 2007 2.908 3.241 2.898 3.041 8,627 +0.10(+3.57%)
Nov 28, 2007 2.850 2.936 2.736 2.936 6,942 +0.07(+2.33%)
Nov 27, 2007 2.717 2.898 2.698 2.870 10,594 +0.17(+6.36%)
Nov 26, 2007 2.784 2.784 2.698 2.698 22,448 -0.09(-3.08%)
Nov 23, 2007 2.793 2.793 2.784 2.784 314 -0.02(-0.68%)
Nov 21, 2007 2.831 2.831 2.574 2.803 31,498 -0.05(-1.67%)
Nov 20, 2007 2.870 2.870 2.831 2.850 17,832 -0.03(-0.99%)
Nov 19, 2007 2.955 2.955 2.860 2.879 13,543 -0.11(-3.82%)
Nov 16, 2007 2.936 3.013 2.936 2.993 5,139 +0.04(+1.29%)
Nov 15, 2007 3.098 3.098 2.860 2.955 22,307 -0.10(-3.43%)
Nov 14, 2007 2.993 3.098 2.993 3.060 3,538 +0.06(+1.90%)
Nov 13, 2007 2.860 3.003 2.860 3.003 13,822 +0.17(+6.06%)
Nov 12, 2007 2.974 2.974 2.822 2.831 58,174 -0.14(-4.81%)
Nov 09, 2007 3.041 3.041 2.974 2.974 28,242 -0.07(-2.19%)
Nov 08, 2007 3.032 3.089 3.003 3.041 7,830 -0.07(-2.15%)
Nov 07, 2007 3.146 3.184 3.108 3.108 51,430 -0.04(-1.21%)
Nov 06, 2007 3.165 3.169 3.051 3.146 45,069 -0.05(-1.42%)
Nov 05, 2007 3.241 3.241 3.191 3.191 2,360 -0.05(-1.54%)
Nov 02, 2007 3.241 3.289 3.241 3.241 8,582 +0.00(+0.00%)
Nov 01, 2007 3.327 3.327 3.117 3.241 19,718 -0.09(-2.58%)
Oct 31, 2007 3.232 3.337 3.203 3.327 17,065 +0.13(+4.18%)
Oct 30, 2007 3.251 3.284 3.117 3.194 8,942 -0.10(-2.90%)
Oct 29, 2007 3.270 3.289 3.070 3.289 25,442 +0.06(+1.77%)
Oct 26, 2007 3.394 3.394 3.136 3.232 50,635 -0.18(-5.31%)
Oct 25, 2007 3.565 3.565 3.279 3.413 63,576 -0.11(-3.24%)
Oct 24, 2007 3.556 3.584 3.508 3.527 26,063 -0.02(-0.54%)
Oct 23, 2007 3.470 3.575 3.425 3.546 51,856 +0.14(+4.09%)
Oct 22, 2007 3.432 3.461 3.356 3.407 6,398 +0.05(+1.53%)
Oct 19, 2007 3.470 3.470 3.251 3.356 26,751 -0.09(-2.49%)
Oct 18, 2007 3.470 3.470 3.384 3.442 10,661 -0.02(-0.55%)
Oct 17, 2007 3.499 3.499 3.337 3.461 20,897 -0.05(-1.36%)
Oct 16, 2007 3.442 3.508 3.440 3.508 11,139 +0.05(+1.38%)
Oct 15, 2007 3.584 3.584 3.432 3.461 44,630 -0.02(-0.66%)
Oct 12, 2007 3.422 3.508 3.365 3.483 16,293 +0.11(+3.22%)
Oct 11, 2007 3.556 3.575 3.165 3.375 42,173 -0.18(-4.99%)
Oct 10, 2007 3.432 3.556 3.432 3.552 56,164 +0.14(+4.08%)
Oct 09, 2007 3.375 3.432 3.346 3.413 23,597 -0.01(-0.28%)
Oct 08, 2007 3.384 3.489 3.375 3.422 29,935 +0.05(+1.41%)
Oct 05, 2007 3.098 3.384 3.098 3.375 57,706 +0.30(+9.60%)
Oct 04, 2007 3.070 3.146 3.023 3.079 36,264 +0.04(+1.25%)
Oct 03, 2007 2.812 3.051 2.812 3.041 61,386 +0.25(+8.87%)
Oct 02, 2007 2.765 2.803 2.717 2.793 28,458 +0.05(+1.74%)
Oct 01, 2007 2.751 2.812 2.746 2.746 10,386 -0.08(-2.70%)
Sep 28, 2007 2.803 2.831 2.774 2.822 26,798 -0.01(-0.34%)
Sep 27, 2007 2.837 2.850 2.755 2.831 19,007 +0.01(+0.34%)
Sep 26, 2007 2.698 2.850 2.698 2.822 12,586 +0.13(+4.96%)
Sep 25, 2007 2.631 2.850 2.631 2.688 45,467 +0.08(+2.92%)
Sep 24, 2007 2.593 2.822 2.593 2.612 70,753 +0.02(+0.73%)
Sep 21, 2007 2.593 2.612 2.498 2.593 25,555 +0.00(+0.00%)
Sep 20, 2007 2.574 2.622 2.574 2.593 15,998 -0.02(-0.73%)
Sep 19, 2007 2.650 2.650 2.488 2.612 46,894 -0.01(-0.36%)
Sep 18, 2007 2.564 2.746 2.545 2.622 26,103 +0.11(+4.56%)
Sep 17, 2007 2.574 2.650 2.498 2.507 41,262 -0.15(-5.53%)
Sep 14, 2007 2.641 2.669 2.622 2.654 4,636 -0.03(-1.28%)
Sep 13, 2007 2.727 2.727 2.660 2.688 12,115 -0.02(-0.70%)
Sep 12, 2007 2.746 2.793 2.688 2.707 21,262 -0.05(-1.73%)
Sep 11, 2007 2.746 2.774 2.736 2.755 7,167 -0.05(-1.70%)
Sep 10, 2007 3.022 3.022 2.727 2.803 18,615 -0.06(-2.00%)
Sep 07, 2007 2.889 2.889 2.746 2.860 31,674 -0.01(-0.33%)
Sep 06, 2007 2.993 3.070 2.870 2.870 13,982 -0.10(-3.53%)
Sep 05, 2007 3.041 3.051 2.908 2.974 20,244 -0.07(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.