Stockscreener 앱 받기
26.00
0.85%
0.22
시간 외 거래:
26.00
Healthstream Inc 주식 (HSTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $26.76 | $25.60 | $1.16 | 242,722.0 | +0.85% |
| 2026-06-16 | $26.26 | $25.37 | $0.89 | 112,264.0 | -0.35% |
| 2026-06-15 | $26.44 | $25.79 | $0.6549 | 151,835.0 | -1.00% |
| 2026-06-12 | $26.58 | $26.04 | $0.545 | 180,551.0 | -0.34% |
| 2026-06-11 | $26.49 | $25.76 | $0.73 | 218,568.0 | -0.38% |
| 2026-06-10 | $26.48 | $25.89 | $0.595 | 165,443.0 | +1.23% |
| 2026-06-09 | $26.19 | $25.61 | $0.58 | 193,689.0 | +1.36% |
| 2026-06-08 | $25.88 | $25.30 | $0.58 | 199,770.0 | +1.62% |
| 2026-06-05 | $25.78 | $24.84 | $0.94 | 185,930.0 | -0.20% |
| 2026-06-04 | $25.74 | $24.70 | $1.04 | 230,465.0 | +3.06% |
| 2026-06-03 | $25.20 | $24.30 | $0.905 | 274,199.0 | -2.70% |
| 2026-06-02 | $25.85 | $25.13 | $0.723 | 250,735.0 | -1.45% |
| 2026-06-01 | $25.64 | $24.95 | $0.695 | 302,459.0 | +2.48% |
| 2026-05-29 | $25.57 | $24.61 | $0.96 | 277,962.0 | +1.38% |
| 2026-05-28 | $25.01 | $24.35 | $0.66 | 303,618.0 | +1.57% |
| 2026-05-27 | $24.72 | $24.13 | $0.59 | 169,955.0 | -0.49% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $26.76 | $24.30 | $2.46 | 2,951,352.0 | +4.12% |
| 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% |
0.51%
1.20%
자본화:
|
볼륨(24시간):