Stockscreener 앱 받기
19.88
1.39%
-0.28
시간 외 거래:
19.88
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $20.16 | $19.50 | $0.66 | 370,478.0 | -1.39% |
| 2026-02-11 | $20.21 | $19.57 | $0.64 | 469,152.0 | +0.85% |
| 2026-02-10 | $20.14 | $19.88 | $0.26 | 356,336.0 | +0.00% |
| 2026-02-09 | $20.33 | $19.53 | $0.80 | 409,076.0 | -0.50% |
| 2026-02-06 | $20.91 | $19.96 | $0.95 | 483,770.0 | -1.03% |
| 2026-02-05 | $20.91 | $20.15 | $0.765 | 602,185.0 | -0.49% |
| 2026-02-04 | $20.97 | $20.39 | $0.5749 | 451,360.0 | -2.39% |
| 2026-02-03 | $21.98 | $20.39 | $1.59 | 527,447.0 | -4.70% |
| 2026-02-02 | $22.56 | $21.80 | $0.756 | 300,331.0 | -1.62% |
| 2026-01-30 | $22.42 | $21.81 | $0.61 | 396,189.0 | +1.50% |
| 2026-01-29 | $21.99 | $21.43 | $0.56 | 349,418.0 | +1.01% |
| 2026-01-28 | $21.82 | $21.55 | $0.265 | 271,303.0 | +0.23% |
| 2026-01-27 | $21.80 | $21.33 | $0.47 | 237,189.0 | -0.55% |
| 2026-01-26 | $21.84 | $21.34 | $0.4974 | 295,600.0 | +1.96% |
| 2026-01-23 | $21.45 | $21.16 | $0.29 | 167,703.0 | -0.37% |
| 2026-01-22 | $21.61 | $21.14 | $0.46 | 188,244.0 | +1.08% |
| 2026-01-21 | $21.64 | $21.00 | $0.635 | 211,505.0 | -0.33% |
| 2026-01-20 | $21.73 | $21.06 | $0.67 | 349,475.0 | -2.29% |
| 2026-01-16 | $22.06 | $21.69 | $0.37 | 231,123.0 | -1.04% |
| 2026-01-15 | $22.18 | $21.93 | $0.255 | 165,025.0 | +0.50% |
| 2026-01-14 | $22.06 | $21.60 | $0.46 | 334,677.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $22.56 | $19.50 | $3.06 | 4,340,613.0 | -10.81% |
| 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% |
16.55%
1.83%
자본화:
|
볼륨(24시간):