Stockscreener 앱 받기
31.31
0.73%
-0.23
시간 외 거래:
31.31
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $31.76 | $31.11 | $0.65 | 181,732.0 | -0.73% |
| 2026-10-05 | $31.84 | $30.89 | $0.95 | 201,193.0 | +2.34% |
| 2026-10-02 | $30.96 | $30.47 | $0.49 | 155,942.0 | +1.52% |
| 2026-10-01 | $30.53 | $29.73 | $0.795 | 191,674.0 | +2.19% |
| 2026-09-30 | $30.30 | $29.57 | $0.7299 | 223,158.0 | -0.10% |
| 2026-09-29 | $29.76 | $28.62 | $1.14 | 153,663.0 | +2.06% |
| 2026-09-28 | $29.26 | $28.83 | $0.43 | 144,579.0 | +0.14% |
| 2026-09-25 | $29.31 | $28.56 | $0.7521 | 196,377.0 | +0.80% |
| 2026-09-24 | $28.98 | $28.60 | $0.385 | 137,810.0 | +0.38% |
| 2026-09-23 | $29.11 | $28.62 | $0.485 | 143,632.0 | -0.86% |
| 2026-09-22 | $29.41 | $28.93 | $0.475 | 128,224.0 | -0.24% |
| 2026-09-21 | $29.71 | $28.79 | $0.925 | 176,350.0 | -0.51% |
| 2026-09-18 | $29.35 | $28.55 | $0.80 | 413,194.0 | +0.14% |
| 2026-09-17 | $29.85 | $29.04 | $0.81 | 180,121.0 | -0.78% |
| 2026-09-16 | $29.68 | $29.22 | $0.4616 | 180,998.0 | -0.78% |
| 2026-09-15 | $29.94 | $29.27 | $0.67 | 185,314.0 | +0.07% |
| 2026-09-14 | $29.80 | $29.11 | $0.685 | 173,266.0 | +1.79% |
| 2026-09-11 | $29.42 | $28.55 | $0.87 | 150,163.0 | +0.80% |
| 2026-09-10 | $28.98 | $28.51 | $0.465 | 195,572.0 | +0.73% |
| 2026-09-09 | $28.84 | $28.15 | $0.685 | 219,287.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.84 | $29.73 | $2.11 | 912,273.0 | +5.39% |
| 2026-09 | $30.30 | $28.15 | $2.15 | 4,128,139.0 | +2.27% |
| 2026-08 | $31.11 | $27.54 | $3.57 | 4,260,520.0 | +3.60% |
| 2026-07 | $30.00 | $26.26 | $3.74 | 3,762,961.0 | +2.90% |
| 2026-06 | $27.92 | $24.30 | $3.62 | 4,823,135.0 | +9.13% |
| 2026-05 | $25.57 | $20.34 | $5.23 | 5,969,127.0 | +20.28% |
| 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% |
0.07%
2.91%
자본화:
|
볼륨(24시간):