Stockscreener 앱 받기
22.79
1.21%
-0.28
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $23.24 | $22.72 | $0.52 | 185,320.0 | -1.21% |
| 2025-12-31 | $23.57 | $23.04 | $0.5339 | 156,819.0 | -0.86% |
| 2025-12-30 | $23.45 | $23.20 | $0.25 | 145,183.0 | +0.22% |
| 2025-12-29 | $23.83 | $23.15 | $0.68 | 170,816.0 | -1.65% |
| 2025-12-26 | $23.94 | $23.60 | $0.3399 | 175,999.0 | -0.92% |
| 2025-12-24 | $24.07 | $23.61 | $0.46 | 101,955.0 | -0.75% |
| 2025-12-23 | $24.08 | $23.74 | $0.34 | 173,934.0 | +0.33% |
| 2025-12-22 | $24.30 | $23.91 | $0.385 | 165,917.0 | -0.04% |
| 2025-12-19 | $24.25 | $23.87 | $0.38 | 459,965.0 | -1.44% |
| 2025-12-18 | $24.33 | $23.78 | $0.55 | 368,390.0 | +1.97% |
| 2025-12-17 | $24.43 | $23.77 | $0.655 | 297,622.0 | -0.38% |
| 2025-12-16 | $24.64 | $23.79 | $0.845 | 358,850.0 | -1.93% |
| 2025-12-15 | $24.69 | $23.99 | $0.6999 | 305,122.0 | +0.87% |
| 2025-12-12 | $24.53 | $24.04 | $0.49 | 176,335.0 | -0.70% |
| 2025-12-11 | $24.49 | $24.03 | $0.46 | 200,181.0 | +0.50% |
| 2025-12-10 | $24.44 | $23.77 | $0.67 | 215,170.0 | +1.21% |
| 2025-12-09 | $24.14 | $23.84 | $0.30 | 174,070.0 | -0.50% |
| 2025-12-08 | $24.64 | $23.91 | $0.73 | 210,824.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $23.24 | $22.72 | $0.52 | 370,640.0 | -1.21% |
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% |
1.90%
0.62%
자본화:
|
볼륨(24시간):