Stockscreener 앱 받기
33.03
1.51%
0.49
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $33.43 | $32.59 | $0.84 | 157,740.0 | +1.51% |
| 2024-11-26 | $32.68 | $32.12 | $0.565 | 240,042.0 | +0.03% |
| 2024-11-25 | $33.09 | $32.37 | $0.72 | 164,299.0 | +1.06% |
| 2024-11-22 | $32.45 | $31.74 | $0.715 | 131,139.0 | +1.16% |
| 2024-11-21 | $31.93 | $31.21 | $0.7199 | 134,160.0 | +1.66% |
| 2024-11-20 | $32.18 | $31.23 | $0.95 | 153,766.0 | -2.92% |
| 2024-11-19 | $32.27 | $31.20 | $1.07 | 155,240.0 | +2.97% |
| 2024-11-18 | $31.86 | $31.26 | $0.60 | 157,106.0 | -0.25% |
| 2024-11-15 | $32.23 | $31.13 | $1.10 | 156,323.0 | -2.00% |
| 2024-11-14 | $32.62 | $31.95 | $0.67 | 128,404.0 | -1.72% |
| 2024-11-13 | $32.93 | $32.48 | $0.45 | 91,741.0 | -0.03% |
| 2024-11-12 | $32.66 | $32.32 | $0.34 | 87,533.0 | +0.18% |
| 2024-11-11 | $32.85 | $32.41 | $0.445 | 96,562.0 | +0.93% |
| 2024-11-08 | $32.27 | $31.73 | $0.535 | 180,918.0 | +1.38% |
| 2024-11-07 | $31.96 | $31.19 | $0.77 | 127,682.0 | +1.31% |
| 2024-11-06 | $31.70 | $30.53 | $1.17 | 223,775.0 | +5.16% |
| 2024-11-05 | $30.00 | $29.28 | $0.72 | 108,914.0 | +2.33% |
| 2024-11-04 | $29.44 | $29.06 | $0.38 | 83,146.0 | -0.55% |
| 2024-11-01 | $29.50 | $29.05 | $0.445 | 107,278.0 | +0.32% |
| 2024-10-31 | $29.38 | $28.79 | $0.5937 | 137,808.0 | +0.02% |
| 2024-10-30 | $29.68 | $29.06 | $0.62 | 70,030.0 | -0.34% |
| 2024-10-29 | $29.34 | $28.73 | $0.61 | 88,255.0 | +1.31% |
Healthstream Inc 주식 (HSTM) 연도별 가격 이력
이 심층 분석에서는 Healthstream Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Healthstream Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Healthstream Inc 주식 (HSTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.43 | $29.05 | $4.38 | 2,843,508.0 | +12.98% |
| 2024-10 | $30.80 | $27.91 | $2.89 | 3,140,918.0 | +1.37% |
| 2024-09 | $29.96 | $27.48 | $2.48 | 1,991,702.0 | -0.69% |
| 2024-08 | $30.00 | $27.15 | $2.85 | 2,242,665.0 | -2.26% |
| 2024-07 | $31.15 | $27.11 | $4.04 | 2,620,324.0 | +6.49% |
| 2024-06 | $28.39 | $27.23 | $1.16 | 2,160,447.0 | +2.24% |
| 2024-05 | $27.84 | $25.52 | $2.32 | 2,277,786.0 | +5.90% |
| 2024-04 | $26.84 | $23.92 | $2.92 | 2,680,695.0 | -3.34% |
| 2024-03 | $27.72 | $25.48 | $2.24 | 2,333,958.0 | -2.27% |
| 2024-02 | $29.12 | $26.17 | $2.95 | 2,127,744.0 | +2.48% |
| 2024-01 | $27.75 | $26.16 | $1.59 | 1,624,130.0 | -1.52% |
Healthstream Inc 주식 (HSTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| 2023-11 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| 2023-10 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| 2023-09 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| 2023-08 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| 2023-07 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| 2023-06 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| 2023-05 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| 2023-04 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| 2023-03 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| 2023-02 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| 2023-01 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
Healthstream Inc 주식 (HSTM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.29 | $24.11 | $2.18 | 1,812,261.0 | -2.20% |
| 2022-11 | $26.62 | $23.27 | $3.35 | 3,022,515.0 | +2.83% |
| 2022-10 | $25.19 | $20.51 | $4.68 | 2,810,708.0 | +16.18% |
| 2022-09 | $22.70 | $20.73 | $1.97 | 1,638,557.0 | -3.93% |
| 2022-08 | $25.06 | $21.70 | $3.36 | 1,665,557.0 | -8.02% |
| 2022-07 | $24.85 | $21.28 | $3.57 | 1,708,964.0 | +10.82% |
| 2022-06 | $21.82 | $18.81 | $3.01 | 2,475,502.0 | +6.58% |
| 2022-05 | $20.90 | $18.83 | $2.07 | 2,934,023.0 | +6.65% |
| 2022-04 | $20.81 | $19.00 | $1.81 | 2,055,746.0 | -4.12% |
| 2022-03 | $21.18 | $19.08 | $2.10 | 2,449,840.0 | -2.78% |
| 2022-02 | $24.36 | $18.51 | $5.85 | 2,182,408.0 | -15.85% |
| 2022-01 | $26.78 | $23.70 | $3.08 | 1,493,147.0 | -7.63% |
0.88%
1.35%
자본화:
|
볼륨(24시간):