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, 2004 1.764 2.002 1.735 2.002 7,133 +0.20(+11.11%)
Sep 29, 2004 1.706 1.811 1.668 1.802 74,372 +0.13(+8.00%)
Sep 28, 2004 1.754 1.754 1.668 1.668 9,965 -0.05(-2.78%)
Sep 27, 2004 1.716 1.716 1.716 1.716 314 -0.06(-3.23%)
Sep 24, 2004 1.754 1.783 1.754 1.773 5,244 +0.02(+1.09%)
Sep 23, 2004 1.715 1.811 1.668 1.754 20,769 +0.04(+2.22%)
Sep 22, 2004 1.726 1.726 1.716 1.716 5,874 -0.05(-3.02%)
Sep 21, 2004 1.716 1.769 1.716 1.769 10,804 +0.08(+4.86%)
Sep 20, 2004 1.687 1.687 1.687 1.687 1,573 +0.02(+1.14%)
Sep 17, 2004 1.687 1.718 1.649 1.668 28,636 +0.05(+2.94%)
Sep 16, 2004 1.621 1.668 1.535 1.621 33,357 +0.02(+1.19%)
Sep 15, 2004 1.621 1.668 1.535 1.602 6,713 -0.09(-5.19%)
Sep 14, 2004 1.678 1.783 1.668 1.689 13,531 -0.03(-1.56%)
Sep 13, 2004 1.592 1.754 1.563 1.716 16,573 +0.15(+9.76%)
Sep 10, 2004 1.706 1.783 1.563 1.563 18,461 -0.10(-6.29%)
Sep 09, 2004 1.726 1.726 1.668 1.668 3,146 -0.01(-0.57%)
Sep 08, 2004 1.678 1.678 1.678 1.678 8,496 +0.00(+0.00%)
Sep 07, 2004 1.678 1.735 1.678 1.678 3,776 +0.00(+0.00%)
Sep 03, 2004 1.773 1.792 1.678 1.678 1,048 +0.01(+0.57%)
Sep 02, 2004 1.678 1.678 1.668 1.668 21,503 -0.10(-5.91%)
Sep 01, 2004 1.678 1.859 1.678 1.773 12,377 +0.05(+2.76%)
Aug 31, 2004 1.764 1.764 1.726 1.726 1,993 +0.00(+0.00%)
Aug 30, 2004 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Aug 27, 2004 1.716 1.764 1.716 1.726 5,874 +0.03(+1.69%)
Aug 26, 2004 1.716 1.716 1.697 1.697 10,594 -0.02(-1.11%)
Aug 25, 2004 1.697 1.716 1.697 1.716 30,839 +0.00(+0.00%)
Aug 24, 2004 1.668 1.726 1.668 1.716 13,531 -0.05(-2.70%)
Aug 23, 2004 1.773 1.773 1.763 1.764 3,776 -0.04(-2.12%)
Aug 20, 2004 1.716 1.802 1.716 1.802 7,552 +0.12(+7.33%)
Aug 19, 2004 1.678 1.706 1.668 1.679 29,161 +0.00(+0.06%)
Aug 18, 2004 1.678 1.687 1.668 1.678 16,363 +0.01(+0.57%)
Aug 17, 2004 1.583 1.687 1.583 1.668 3,251 -0.04(-2.23%)
Aug 16, 2004 1.668 1.744 1.668 1.706 16,468 +0.01(+0.56%)
Aug 13, 2004 1.745 1.745 1.697 1.697 1,153 +0.01(+0.56%)
Aug 12, 2004 1.583 1.687 1.573 1.687 3,356 -0.03(-1.67%)
Aug 11, 2004 1.649 1.716 1.649 1.716 5,035 +0.10(+6.51%)
Aug 10, 2004 1.621 1.621 1.535 1.611 8,391 -0.01(-0.59%)
Aug 09, 2004 1.668 1.764 1.621 1.621 29,266 -0.04(-2.30%)
Aug 06, 2004 1.611 1.668 1.611 1.659 80,141 +0.05(+2.96%)
Aug 05, 2004 1.811 1.849 1.544 1.611 69,966 -0.06(-3.43%)
Aug 04, 2004 1.695 1.697 1.630 1.668 145,387 +0.00(+0.00%)
Aug 03, 2004 1.668 1.716 1.659 1.668 369,235 +0.00(+0.00%)
Aug 02, 2004 1.668 1.669 1.668 1.668 5,139 -0.01(-0.62%)
Jul 30, 2004 1.706 1.706 1.678 1.679 2,412 -0.01(-0.51%)
Jul 29, 2004 1.859 1.859 1.687 1.687 1,363 -0.09(-4.89%)
Jul 28, 2004 1.764 1.774 1.764 1.774 314 +0.03(+1.69%)
Jul 27, 2004 1.707 1.754 1.706 1.745 5,035 +0.06(+3.39%)
Jul 26, 2004 1.687 1.716 1.687 1.687 6,188 -0.03(-1.67%)
Jul 23, 2004 1.773 1.821 1.716 1.716 9,650 -0.06(-3.23%)
Jul 22, 2004 1.811 1.812 1.621 1.773 16,573 -0.04(-2.11%)
Jul 21, 2004 1.811 1.811 1.811 1.811 2,832 +0.02(+1.06%)
Jul 20, 2004 1.792 1.840 1.792 1.792 7,133 +0.02(+1.07%)
Jul 19, 2004 1.773 1.773 1.773 1.773 2,097 +0.00(+0.00%)
Jul 16, 2004 1.811 1.811 1.621 1.773 18,252 -0.04(-2.11%)
Jul 15, 2004 1.897 1.907 1.811 1.811 8,286 -0.01(-0.52%)
Jul 14, 2004 1.811 1.830 1.811 1.821 23,601 +0.01(+0.53%)
Jul 13, 2004 1.811 1.811 1.811 1.811 9,860 +0.00(+0.00%)
Jul 12, 2004 1.773 1.811 1.764 1.811 7,342 +0.04(+2.15%)
Jul 09, 2004 1.783 1.783 1.773 1.773 6,398 -0.04(-2.11%)
Jul 08, 2004 1.783 1.822 1.783 1.811 314 -0.03(-1.55%)
Jul 07, 2004 1.821 1.868 1.811 1.840 1,048 -0.02(-1.03%)
Jul 06, 2004 1.859 1.859 1.811 1.859 10,489 -0.05(-2.50%)
Jul 02, 2004 1.811 1.907 1.811 1.907 2,622 +0.05(+2.56%)
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.