Stockscreener 앱 받기
24.37
2.35%
0.56
시간 외 거래:
24.37
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $24.42 | $23.59 | $0.83 | 171,376.0 | +2.35% |
| 2026-05-22 | $23.84 | $23.32 | $0.5199 | 222,886.0 | +0.59% |
| 2026-05-21 | $23.96 | $23.29 | $0.6699 | 225,642.0 | -1.05% |
| 2026-05-20 | $24.40 | $23.77 | $0.635 | 331,041.0 | -2.09% |
| 2026-05-19 | $24.98 | $23.54 | $1.45 | 371,547.0 | +2.82% |
| 2026-05-18 | $23.87 | $22.68 | $1.19 | 265,733.0 | +4.67% |
| 2026-05-15 | $23.04 | $22.43 | $0.6099 | 430,972.0 | -0.39% |
| 2026-05-14 | $23.35 | $22.60 | $0.75 | 194,764.0 | -0.44% |
| 2026-05-13 | $23.26 | $22.66 | $0.605 | 245,421.0 | -2.01% |
| 2026-05-12 | $23.67 | $22.82 | $0.85 | 300,935.0 | +1.04% |
| 2026-05-11 | $24.11 | $23.09 | $1.02 | 323,570.0 | -3.51% |
| 2026-05-08 | $24.04 | $22.99 | $1.05 | 450,770.0 | +1.78% |
| 2026-05-07 | $23.69 | $22.85 | $0.84 | 347,514.0 | +1.68% |
| 2026-05-06 | $24.22 | $22.66 | $1.56 | 359,765.0 | -4.97% |
| 2026-05-05 | $24.40 | $21.68 | $2.71 | 421,503.0 | +14.64% |
| 2026-05-04 | $21.49 | $20.34 | $1.15 | 356,302.0 | +2.56% |
| 2026-05-01 | $21.44 | $20.66 | $0.78 | 197,851.0 | -0.19% |
| 2026-04-30 | $21.29 | $20.70 | $0.59 | 210,598.0 | -2.17% |
| 2026-04-29 | $21.52 | $21.04 | $0.48 | 181,276.0 | -1.94% |
| 2026-04-28 | $21.75 | $21.20 | $0.545 | 162,122.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.98 | $20.34 | $4.64 | 5,388,968.0 | +17.39% |
| 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% |
2.59%
3.97%
자본화:
|
볼륨(24시간):