Stockscreener 앱 받기
24.36
14.64%
3.11
시장 영업 전:
24.36
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $24.40 | $21.68 | $2.71 | 421,503.0 | +14.64% |
| 2026-05-04 | $21.49 | $20.34 | $1.15 | 356,302.0 | +2.56% |
| 2026-05-01 | $21.44 | $20.66 | $0.78 | 197,851.0 | -0.19% |
| 2026-04-30 | $21.29 | $20.70 | $0.59 | 210,598.0 | -2.17% |
| 2026-04-29 | $21.52 | $21.04 | $0.48 | 181,276.0 | -1.94% |
| 2026-04-28 | $21.75 | $21.20 | $0.545 | 162,122.0 | +0.98% |
| 2026-04-27 | $21.76 | $21.20 | $0.56 | 133,548.0 | +0.56% |
| 2026-04-24 | $21.32 | $20.69 | $0.63 | 130,970.0 | +1.96% |
| 2026-04-23 | $21.50 | $20.75 | $0.75 | 159,295.0 | -2.75% |
| 2026-04-22 | $21.76 | $21.32 | $0.44 | 135,194.0 | +0.51% |
| 2026-04-21 | $21.59 | $21.30 | $0.289 | 147,065.0 | +0.19% |
| 2026-04-20 | $21.91 | $21.34 | $0.575 | 140,314.0 | -1.79% |
| 2026-04-17 | $21.80 | $21.45 | $0.345 | 172,250.0 | +1.73% |
| 2026-04-16 | $21.43 | $20.90 | $0.5347 | 172,847.0 | +1.52% |
| 2026-04-15 | $21.14 | $20.34 | $0.80 | 223,696.0 | +3.44% |
| 2026-04-14 | $20.66 | $20.30 | $0.36 | 189,825.0 | -0.15% |
| 2026-04-13 | $20.73 | $19.85 | $0.875 | 215,730.0 | +2.46% |
| 2026-04-10 | $20.16 | $19.65 | $0.515 | 264,073.0 | -0.15% |
| 2026-04-09 | $20.36 | $19.84 | $0.52 | 216,332.0 | -2.07% |
| 2026-04-08 | $21.02 | $20.31 | $0.71 | 201,249.0 | -1.07% |
| 2026-04-07 | $20.86 | $20.42 | $0.435 | 204,161.0 | +0.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $24.40 | $20.34 | $4.06 | 1,397,159.0 | +17.34% |
| 2026-04 | $21.91 | $19.65 | $2.27 | 3,777,483.0 | +0.24% |
| 2026-03 | $22.93 | $20.04 | $2.89 | 7,586,061.0 | -2.45% |
| 2026-02 | $23.43 | $19.50 | $3.93 | 8,182,896.0 | -4.76% |
| 2026-01 | $23.41 | $21.00 | $2.41 | 5,600,127.0 | -3.38% |
Healthstream Inc 주식 (HSTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.55 | $23.15 | $2.40 | 4,464,463.0 | -7.48% |
| 2025-11 | $27.31 | $24.07 | $3.24 | 3,479,507.0 | +2.24% |
| 2025-10 | $28.18 | $24.37 | $3.81 | 3,722,845.0 | -12.89% |
| 2025-09 | $29.62 | $27.32 | $2.30 | 4,197,025.0 | +0.57% |
| 2025-08 | $28.38 | $25.36 | $3.02 | 4,289,560.0 | +7.34% |
| 2025-07 | $28.00 | $25.93 | $2.07 | 3,231,841.0 | -5.46% |
| 2025-06 | $29.05 | $25.72 | $3.34 | 4,160,654.0 | -1.25% |
| 2025-05 | $34.13 | $25.84 | $8.29 | 5,601,392.0 | -16.68% |
| 2025-04 | $34.06 | $29.83 | $4.23 | 3,408,219.0 | +4.51% |
| 2025-03 | $33.72 | $30.32 | $3.39 | 3,619,921.0 | -4.71% |
| 2025-02 | $34.24 | $30.40 | $3.84 | 2,396,910.0 | +3.43% |
| 2025-01 | $33.06 | $30.85 | $2.21 | 2,181,375.0 | +2.67% |
Healthstream Inc 주식 (HSTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.34 | $30.80 | $2.54 | 2,091,868.0 | -3.96% |
| 2024-11 | $33.52 | $29.05 | $4.47 | 2,764,076.0 | +13.22% |
| 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% |
1.66%
1.60%
자본화:
|
볼륨(24시간):