Stockscreener 앱 받기
28.78
0.31%
-0.09
시간 외 거래:
28.78
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $29.69 | $28.44 | $1.25 | 200,074.0 | -0.31% |
| 2026-08-21 | $28.91 | $28.14 | $0.775 | 374,483.0 | +0.98% |
| 2026-08-20 | $28.98 | $28.14 | $0.835 | 202,565.0 | +0.14% |
| 2026-08-19 | $29.07 | $28.49 | $0.58 | 198,911.0 | +0.14% |
| 2026-08-18 | $28.76 | $28.21 | $0.55 | 170,133.0 | +1.75% |
| 2026-08-17 | $28.94 | $27.99 | $0.9533 | 157,044.0 | -3.18% |
| 2026-08-14 | $29.29 | $28.40 | $0.89 | 145,303.0 | -0.28% |
| 2026-08-13 | $29.19 | $28.33 | $0.86 | 179,543.0 | +2.33% |
| 2026-08-12 | $28.48 | $27.75 | $0.725 | 209,467.0 | +0.00% |
| 2026-08-11 | $29.85 | $28.29 | $1.56 | 201,688.0 | -3.44% |
| 2026-08-10 | $29.68 | $28.41 | $1.26 | 237,303.0 | +2.26% |
| 2026-08-07 | $29.12 | $28.19 | $0.93 | 178,806.0 | +2.13% |
| 2026-08-06 | $28.29 | $27.54 | $0.75 | 286,479.0 | +0.39% |
| 2026-08-05 | $29.64 | $27.80 | $1.84 | 246,102.0 | -6.01% |
| 2026-08-04 | $31.11 | $28.35 | $2.76 | 370,389.0 | +5.19% |
| 2026-08-03 | $28.88 | $28.31 | $0.566 | 150,629.0 | +1.03% |
| 2026-07-31 | $28.29 | $27.66 | $0.625 | 155,254.0 | -0.57% |
| 2026-07-30 | $29.39 | $27.73 | $1.66 | 151,098.0 | -4.50% |
| 2026-07-29 | $29.68 | $28.89 | $0.785 | 158,562.0 | +2.36% |
| 2026-07-28 | $28.87 | $28.16 | $0.71 | 173,831.0 | +3.52% |
| 2026-07-27 | $28.18 | $26.38 | $1.80 | 173,384.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.11 | $27.54 | $3.57 | 3,708,993.0 | +2.64% |
| 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% |
0.47%
0.90%
자본화:
|
볼륨(24시간):