Stockscreener 앱 받기
32.88
2.08%
-0.70
시간 외 거래:
32.88
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $33.85 | $32.63 | $1.22 | 153,962.0 | -2.08% |
| 2025-02-20 | $33.84 | $33.30 | $0.545 | 88,015.0 | -0.65% |
| 2025-02-19 | $34.05 | $33.59 | $0.465 | 88,529.0 | -0.56% |
| 2025-02-18 | $34.23 | $33.64 | $0.5879 | 134,698.0 | +0.12% |
| 2025-02-14 | $34.24 | $33.92 | $0.32 | 67,794.0 | +0.06% |
| 2025-02-13 | $33.99 | $33.24 | $0.75 | 92,727.0 | +2.14% |
| 2025-02-12 | $34.18 | $33.22 | $0.96 | 104,055.0 | -2.12% |
| 2025-02-11 | $34.04 | $33.30 | $0.74 | 120,193.0 | +1.31% |
| 2025-02-10 | $33.50 | $32.84 | $0.665 | 206,399.0 | +0.96% |
| 2025-02-07 | $33.30 | $32.69 | $0.61 | 86,142.0 | +0.39% |
| 2025-02-06 | $33.78 | $32.64 | $1.14 | 97,235.0 | -1.02% |
| 2025-02-05 | $33.39 | $32.79 | $0.60 | 70,264.0 | +0.18% |
| 2025-02-04 | $33.37 | $32.65 | $0.72 | 71,204.0 | +1.65% |
| 2025-02-03 | $33.03 | $31.50 | $1.53 | 158,455.0 | +0.43% |
| 2025-01-31 | $33.06 | $32.48 | $0.58 | 112,944.0 | -0.52% |
| 2025-01-30 | $32.97 | $32.64 | $0.33 | 102,144.0 | +1.36% |
| 2025-01-29 | $32.96 | $32.27 | $0.69 | 102,023.0 | -0.74% |
| 2025-01-28 | $32.75 | $31.80 | $0.952 | 146,597.0 | +1.34% |
| 2025-01-27 | $32.52 | $31.91 | $0.615 | 78,730.0 | -0.03% |
| 2025-01-24 | $32.24 | $31.78 | $0.46 | 63,804.0 | +0.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $34.24 | $31.50 | $2.74 | 1,693,634.0 | +0.70% |
| 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% |
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% |
9.30%
2.95%
자본화:
|
볼륨(24시간):