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 (%)
Sep 30, 2002 0.9724 1.144 0.7817 0.8580 22,238 +0.10(+13.92%)
Sep 27, 2002 1.201 1.249 0.8580 0.7531 150,002 -0.46(-37.81%)
Sep 25, 2002 1.163 1.258 1.163 1.211 39,021 -0.06(-4.42%)
Sep 24, 2002 1.212 1.267 1.212 1.267 1,363 +0.01(+0.68%)
Sep 23, 2002 1.240 1.268 1.220 1.258 75,001 -0.02(-1.49%)
Sep 20, 2002 1.258 1.277 1.258 1.277 8,181 -0.01(-0.74%)
Sep 19, 2002 1.268 1.287 1.268 1.287 3,566 +0.00(+0.00%)
Sep 18, 2002 1.259 1.287 1.258 1.287 7,447 +0.02(+1.50%)
Sep 17, 2002 1.240 1.268 1.240 1.268 3,461 +0.00(+0.00%)
Sep 16, 2002 1.316 1.325 1.239 1.268 7,552 -0.02(-1.50%)
Sep 13, 2002 1.249 1.316 1.249 1.287 2,202 +0.05(+3.87%)
Sep 12, 2002 1.239 1.249 1.192 1.239 29,580 +0.09(+8.29%)
Sep 11, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Sep 10, 2002 1.144 1.239 1.144 1.144 28,532 -0.01(-0.79%)
Sep 09, 2002 1.115 1.154 1.096 1.154 2,832 +0.14(+14.15%)
Sep 06, 2002 1.096 1.096 1.011 1.011 5,035 -0.09(-7.83%)
Sep 05, 2002 1.144 1.144 1.049 1.096 3,042 -0.02(-1.71%)
Sep 04, 2002 1.011 1.115 1.011 1.115 1,678 +0.07(+6.36%)
Sep 03, 2002 1.048 1.049 1.048 1.049 5,769 -0.02(-1.87%)
Aug 30, 2002 1.069 1.069 1.069 1.069 209 -0.05(-4.19%)
Aug 29, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Aug 28, 2002 1.115 1.115 1.115 1.115 314 -0.03(-2.50%)
Aug 27, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Aug 26, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Aug 23, 2002 1.211 1.220 1.144 1.144 13,321 -0.00(-0.08%)
Aug 22, 2002 1.145 1.145 1.145 1.145 104 +0.00(+0.08%)
Aug 21, 2002 1.145 1.145 1.144 1.144 1,153 +0.05(+4.24%)
Aug 20, 2002 1.097 1.097 1.097 1.097 1,048 -0.05(-4.07%)
Aug 16, 2002 1.093 1.239 1.001 1.144 11,538 -0.05(-4.00%)
Aug 15, 2002 1.144 1.192 1.096 1.192 31,469 +0.04(+3.22%)
Aug 14, 2002 1.192 1.192 1.154 1.154 64,616 +0.01(+0.84%)
Aug 13, 2002 1.145 1.145 1.145 1.145 1,363 -0.05(-3.93%)
Aug 12, 2002 1.192 1.192 1.192 1.192 0 -0.05(-3.85%)
Aug 07, 2002 1.239 1.239 1.211 1.239 23,182 -0.03(-2.26%)
Aug 06, 2002 1.211 1.268 1.079 1.268 9,021 +0.08(+6.40%)
Aug 05, 2002 1.192 1.192 1.192 1.192 3,146 +0.00(+0.00%)
Aug 02, 2002 1.020 1.192 1.020 1.192 13,426 +0.14(+13.64%)
Aug 01, 2002 1.049 1.052 1.020 1.049 3,461 -0.14(-12.00%)
Jul 31, 2002 1.022 1.022 1.022 1.192 1,993 +0.17(+16.82%)
Jul 30, 2002 1.039 1.096 0.9533 1.020 4,930 -0.17(-14.40%)
Jul 29, 2002 1.079 1.192 1.068 1.192 3,776 -0.01(-0.48%)
Jul 26, 2002 1.078 1.197 1.078 1.197 314 +0.12(+11.15%)
Jul 25, 2002 1.144 1.192 1.077 1.077 16,154 +0.03(+2.73%)
Jul 24, 2002 1.107 1.107 0.9533 1.049 8,811 -0.22(-17.29%)
Jul 23, 2002 1.115 1.268 1.115 1.268 12,168 +0.08(+6.40%)
Jul 22, 2002 1.192 1.192 1.115 1.192 10,594 +0.00(+0.00%)
Jul 19, 2002 1.192 1.192 1.192 1.192 5,244 +0.05(+4.17%)
Jul 17, 2002 1.144 1.144 1.144 1.144 0 +0.04(+3.36%)
Jul 12, 2002 1.107 1.107 1.107 1.107 104 +0.01(+0.96%)
Jul 11, 2002 1.135 1.135 1.096 1.096 41,749 -0.04(-3.44%)
Jul 10, 2002 1.106 1.157 1.096 1.135 44,476 -0.01(-0.75%)
Jul 09, 2002 1.192 1.192 1.144 1.144 33,567 -0.05(-4.00%)
Jul 08, 2002 1.258 1.258 1.192 1.192 20,245 -0.07(-5.30%)
Jul 05, 2002 1.268 1.287 1.239 1.258 51,714 -0.07(-5.04%)
Jul 04, 2002 1.239 1.497 0.9533 1.325 22,972 +0.00(+0.00%)
Jul 03, 2002 1.239 1.497 0.9533 1.325 22,972 -0.02(-1.42%)
Jul 02, 2002 1.345 1.345 1.344 1.344 1,783 +0.00(+0.00%)
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.