Stockscreener 앱 받기
24.60
0.20%
0.05
시간 외 거래:
24.60
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $24.98 | $24.38 | $0.60 | 207,421.0 | +0.20% |
| 2025-10-30 | $25.20 | $24.37 | $0.825 | 196,733.0 | -0.20% |
| 2025-10-29 | $25.71 | $24.39 | $1.32 | 161,830.0 | -4.76% |
| 2025-10-28 | $25.95 | $25.53 | $0.42 | 123,013.0 | -0.54% |
| 2025-10-27 | $26.32 | $25.90 | $0.415 | 125,686.0 | -1.29% |
| 2025-10-24 | $26.87 | $26.30 | $0.57 | 134,284.0 | -0.72% |
| 2025-10-23 | $26.91 | $26.33 | $0.58 | 197,237.0 | -1.23% |
| 2025-10-22 | $27.25 | $26.66 | $0.59 | 175,476.0 | +0.56% |
| 2025-10-21 | $27.31 | $26.60 | $0.71 | 201,401.0 | -1.15% |
| 2025-10-20 | $27.02 | $26.11 | $0.915 | 221,819.0 | +1.70% |
| 2025-10-17 | $26.55 | $26.16 | $0.39 | 131,563.0 | +1.03% |
| 2025-10-16 | $26.31 | $25.95 | $0.36 | 199,876.0 | +0.69% |
| 2025-10-15 | $26.14 | $25.81 | $0.33 | 179,244.0 | +1.01% |
| 2025-10-14 | $26.09 | $25.00 | $1.09 | 248,374.0 | +1.73% |
| 2025-10-13 | $25.73 | $25.20 | $0.53 | 145,867.0 | -0.82% |
| 2025-10-10 | $26.86 | $25.56 | $1.30 | 139,875.0 | -3.43% |
| 2025-10-09 | $27.27 | $26.48 | $0.79 | 142,438.0 | -2.47% |
| 2025-10-08 | $27.20 | $26.45 | $0.755 | 98,267.0 | +1.08% |
| 2025-10-07 | $27.38 | $26.85 | $0.53 | 125,418.0 | -1.65% |
| 2025-10-06 | $27.47 | $27.06 | $0.4113 | 144,675.0 | -0.07% |
| 2025-10-03 | $27.94 | $27.31 | $0.63 | 140,143.0 | -0.58% |
| 2025-10-02 | $27.56 | $27.04 | $0.5209 | 151,281.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $28.18 | $24.37 | $3.81 | 3,930,266.0 | -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% |
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% |
2.38%
0.07%
자본화:
|
볼륨(24시간):