Stockscreener 앱 받기
27.75
0.04%
0.01
시간 외 거래:
27.75
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $27.80 | $27.32 | $0.48 | 312,089.0 | +0.04% |
| 2025-08-22 | $27.77 | $26.52 | $1.25 | 180,701.0 | +3.01% |
| 2025-08-21 | $26.97 | $26.28 | $0.69 | 143,726.0 | +0.49% |
| 2025-08-20 | $26.93 | $26.50 | $0.43 | 149,600.0 | +0.98% |
| 2025-08-19 | $26.80 | $26.49 | $0.31 | 234,410.0 | -0.52% |
| 2025-08-18 | $26.75 | $26.39 | $0.36 | 217,296.0 | +0.72% |
| 2025-08-15 | $26.54 | $26.04 | $0.50 | 240,900.0 | +2.12% |
| 2025-08-14 | $26.46 | $25.91 | $0.55 | 133,799.0 | -2.30% |
| 2025-08-13 | $26.83 | $26.50 | $0.3299 | 188,284.0 | +0.11% |
| 2025-08-12 | $26.53 | $25.99 | $0.54 | 135,051.0 | +2.16% |
| 2025-08-11 | $26.49 | $25.78 | $0.71 | 184,361.0 | -0.08% |
| 2025-08-08 | $26.25 | $25.80 | $0.45 | 116,904.0 | +0.15% |
| 2025-08-07 | $26.47 | $25.84 | $0.635 | 171,231.0 | -0.57% |
| 2025-08-06 | $26.18 | $25.62 | $0.55 | 289,519.0 | +1.36% |
| 2025-08-05 | $26.57 | $25.55 | $1.02 | 333,503.0 | -1.19% |
| 2025-08-04 | $26.14 | $25.70 | $0.435 | 247,541.0 | +1.56% |
| 2025-08-01 | $26.01 | $25.36 | $0.65 | 229,762.0 | -1.95% |
| 2025-07-31 | $26.30 | $25.93 | $0.375 | 203,943.0 | -0.61% |
| 2025-07-30 | $26.98 | $26.24 | $0.74 | 254,292.0 | -0.79% |
| 2025-07-29 | $27.00 | $26.53 | $0.47 | 95,282.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $27.80 | $25.36 | $2.44 | 3,820,766.0 | +6.08% |
| 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% |
2.23%
2.68%
자본화:
|
볼륨(24시간):