Stockscreener 앱 받기
32.14
0.89%
-0.31
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $32.66 | $31.82 | $0.835 | 119,002.0 | -0.97% |
| 2025-04-02 | $32.54 | $31.82 | $0.725 | 140,670.0 | +0.53% |
| 2025-04-01 | $32.42 | $31.61 | $0.81 | 143,883.0 | +0.31% |
| 2025-03-31 | $32.32 | $31.40 | $0.9185 | 176,646.0 | +0.47% |
| 2025-03-28 | $32.22 | $31.92 | $0.30 | 84,318.0 | -0.19% |
| 2025-03-27 | $32.27 | $31.60 | $0.67 | 133,953.0 | +0.60% |
| 2025-03-26 | $32.11 | $31.89 | $0.215 | 77,013.0 | -0.34% |
| 2025-03-25 | $32.27 | $31.86 | $0.4112 | 104,753.0 | -0.06% |
| 2025-03-24 | $32.23 | $31.65 | $0.58 | 101,733.0 | +1.52% |
| 2025-03-21 | $32.13 | $30.94 | $1.19 | 454,987.0 | -0.63% |
| 2025-03-20 | $31.79 | $31.36 | $0.43 | 169,668.0 | +0.60% |
| 2025-03-19 | $31.79 | $31.21 | $0.575 | 260,588.0 | +0.61% |
| 2025-03-18 | $31.44 | $30.55 | $0.89 | 216,113.0 | +1.06% |
| 2025-03-17 | $31.23 | $30.32 | $0.91 | 174,977.0 | -0.06% |
| 2025-03-14 | $31.68 | $30.67 | $1.00 | 156,263.0 | +0.00% |
| 2025-03-13 | $32.20 | $31.05 | $1.15 | 124,862.0 | -3.03% |
| 2025-03-12 | $32.48 | $31.00 | $1.48 | 177,439.0 | +3.39% |
| 2025-03-11 | $32.35 | $30.98 | $1.37 | 144,612.0 | -1.87% |
| 2025-03-10 | $32.77 | $31.55 | $1.23 | 192,014.0 | -3.84% |
| 2025-03-07 | $33.43 | $32.41 | $1.02 | 143,539.0 | -0.24% |
| 2025-03-06 | $33.68 | $32.91 | $0.77 | 223,820.0 | -0.96% |
| 2025-03-05 | $33.72 | $33.09 | $0.625 | 170,463.0 | -1.22% |
| 2025-03-04 | $33.69 | $33.21 | $0.48 | 96,447.0 | +0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $32.66 | $31.61 | $1.05 | 403,555.0 | -0.14% |
| 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% |
Healthstream Inc 주식 (HSTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| 2023-11 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| 2023-10 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| 2023-09 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| 2023-08 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| 2023-07 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| 2023-06 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| 2023-05 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| 2023-04 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| 2023-03 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| 2023-02 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| 2023-01 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
4.11%
0.00%
자본화:
|
볼륨(24시간):