Hot Features
프리미엄
Healthcare Services Group Inc (HCSG)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.388601036269 | 11.58 | 11.9 | 11.355 | 414931 | 11.63758248 | CS |
| 4 | -0.945 | -7.51789976134 | 12.57 | 12.99 | 11.02 | 460908 | 11.77700972 | CS |
| 12 | 1.175 | 11.2440191388 | 10.45 | 12.99 | 9.79 | 407108 | 11.63420412 | CS |
| 26 | 0.835 | 7.73864689527 | 10.79 | 12.99 | 9.7 | 410620 | 11.24828327 | CS |
| 52 | 1.615 | 16.1338661339 | 10.01 | 13 | 8.9799 | 463808 | 11.1821322 | CS |
| 156 | -5.865 | -33.5334476844 | 17.49 | 20.54 | 8.75 | 692961 | 13.54712907 | CS |
| 260 | -13.385 | -53.518592563 | 25.01 | 35.8 | 8.75 | 704627 | 18.18903192 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 11.625 | -0.05 | -0.39 | 11.76 | 11.84 | 11.44 | 330224 |
| 1736206500 | 11.67 | -0.09 | -0.77 | 11.72 | 11.9 | 11.62 | 438041 |
| 1735947300 | 11.76 | 0.3 | 2.62 | 11.54 | 11.79 | 11.355 | 450603 |
| 1735860900 | 11.46 | -0.16 | -1.33 | 11.72 | 11.87 | 11.38 | 337892 |
| 1735688100 | 11.615 | 0.1 | 0.82 | 11.58 | 11.79 | 11.57 | 419830 |
| 1735601700 | 11.52 | 0 | 0.00 | 11.47 | 11.59 | 11.19 | 225007 |
| 1735342500 | 11.52 | -0.15 | -1.29 | 11.66 | 11.73 | 11.33 | 324477 |
| 1735256100 | 11.67 | 0.16 | 1.39 | 11.41 | 11.705 | 11.34 | 373479 |
| 1735077840 | 11.51 | 0.39 | 3.51 | 11.14 | 11.51 | 11.02 | 212851 |
| 1734996900 | 11.12 | -0.18 | -1.59 | 11.31 | 11.36 | 11.0315 | 405184 |
| 1734737700 | 11.3 | -0.14 | -1.22 | 11.27 | 11.6 | 11.23 | 1487824 |
| 1734651300 | 11.44 | -0.16 | -1.38 | 11.85 | 11.975 | 11.44 | 433269 |
| 1734564900 | 11.6 | -0.2 | -1.69 | 11.91 | 12.19 | 11.415 | 646906 |
| 1734478500 | 11.8 | -0.57 | -4.61 | 12.32 | 12.465 | 11.76 | 438116 |
| 1734392100 | 12.37 | -0.17 | -1.36 | 12.35 | 12.56 | 12.095 | 500116 |
| 1734132900 | 12.54 | -0.35 | -2.72 | 12.81 | 12.89 | 12.43 | 359639 |
| 1734046500 | 12.89 | 0.14 | 1.10 | 12.73 | 12.9 | 12.675 | 368869 |
| 1733960100 | 12.75 | -0.15 | -1.16 | 12.925 | 12.925 | 12.55 | 424228 |
| 1733873700 | 12.9 | 0.33 | 2.63 | 12.57 | 12.99 | 12.4 | 295701 |
| 1733787300 | 12.57 | 0.15 | 1.21 | 12.395 | 12.65 | 12.37 | 349321 |
| 1733528100 | 12.42 | 0.07 | 0.57 | 12.37 | 12.44 | 12.275 | 203117 |
| 1733441700 | 12.35 | -0.27 | -2.14 | 12.6 | 12.65 | 12.31 | 256097 |
| 1733355300 | 12.62 | 0.09 | 0.72 | 12.68 | 12.75 | 12.39 | 392413 |
| 1733268900 | 12.53 | 0.07 | 0.56 | 12.49 | 12.62 | 12.34 | 387930 |
| 1733182500 | 12.46 | 0.12 | 0.97 | 12.36 | 12.49 | 12.083536 | 447936 |
| 1732917840 | 12.34 | -0.04 | -0.32 | 12.5 | 12.515 | 12.01 | 352208 |
| 1732750500 | 12.38 | 0.25 | 2.06 | 12.19 | 12.58 | 12.18 | 684598 |
| 1732664100 | 12.13 | 0.2 | 1.68 | 11.9 | 12.14 | 11.785 | 491691 |
| 1732577700 | 11.93 | 0.25 | 2.14 | 11.93 | 12.13 | 11.915 | 519974 |
| 1732318500 | 11.68 | 0.16 | 1.39 | 11.59 | 11.8 | 11.585 | 327641 |
| 1732232100 | 11.52 | 0.13 | 1.14 | 11.43 | 11.72 | 11.38 | 344454 |
| 1732145700 | 11.39 | 0.03 | 0.26 | 11.35 | 11.48 | 11.235 | 238926 |
| 1732059300 | 11.36 | 0.13 | 1.16 | 11.08 | 11.385 | 11.08 | 350350 |
| 1731972900 | 11.23 | -0.31 | -2.69 | 11.55 | 11.555 | 11.18 | 283048 |
| 1731713700 | 11.54 | -0.39 | -3.27 | 11.92 | 11.95 | 11.53 | 386435 |
| 1731627300 | 11.93 | -0.26 | -2.13 | 12.32 | 12.335 | 11.9 | 310247 |
| 1731540900 | 12.19 | -0.25 | -2.01 | 12.5 | 12.67 | 12.12 | 423278 |
| 1731454500 | 12.44 | 0.23 | 1.88 | 12.13 | 12.47 | 12.13 | 453933 |
| 1731368100 | 12.21 | 0.34 | 2.86 | 12.02 | 12.245 | 11.97 | 314210 |
| 1731108900 | 11.87 | 0.12 | 1.02 | 11.74 | 11.93 | 11.7 | 289788 |
| 1731022500 | 11.75 | -0.13 | -1.09 | 11.9 | 12.09 | 11.75 | 347604 |
| 1730936100 | 11.88 | 0.49 | 4.30 | 12.12 | 12.28 | 11.84 | 531835 |
| 1730849700 | 11.39 | 0.22 | 1.97 | 11.13 | 11.43 | 11.13 | 319851 |
| 1730763300 | 11.17 | 0.02 | 0.18 | 11.18 | 11.23 | 11.05 | 327283 |
| 1730500500 | 11.15 | 0.18 | 1.64 | 11.01 | 11.19 | 11.01 | 322583 |
| 1730414100 | 10.97 | -0.08 | -0.72 | 11.04 | 11.07 | 10.915 | 625993 |
| 1730327700 | 11.05 | 0.03 | 0.27 | 11.055 | 11.28 | 11.025 | 340459 |
| 1730241300 | 11.02 | 0.07 | 0.64 | 10.85 | 11.05 | 10.82 | 388994 |
| 1730154900 | 10.95 | 0.21 | 1.96 | 10.87 | 11.03 | 10.77 | 361978 |
| 1729895700 | 10.74 | 0.04 | 0.37 | 10.71 | 10.995 | 10.68 | 672675 |
| 1729809300 | 10.7 | 0.12 | 1.13 | 10.4 | 10.84 | 10.310238 | 622352 |
| 1729722900 | 10.58 | 0.29 | 2.82 | 9.95 | 10.58 | 9.7899999 | 394339 |
| 1729636500 | 10.29 | -0.16 | -1.53 | 10.42 | 10.45 | 10.25 | 362304 |
| 1729550100 | 10.45 | -0.17 | -1.60 | 10.58 | 10.6407 | 10.44 | 259666 |
| 1729290900 | 10.62 | -0.12 | -1.12 | 10.73 | 10.802 | 10.605 | 212809 |
| 1729204500 | 10.74 | 0 | 0.00 | 10.74 | 10.91 | 10.54 | 315174 |
| 1729118100 | 10.74 | 0 | 0.00 | 10.78 | 10.85 | 10.63 | 278790 |
| 1729031700 | 10.74 | 0.29 | 2.78 | 10.45 | 10.79 | 10.45 | 340253 |
| 1728945300 | 10.45 | 0.27 | 2.65 | 10.17 | 10.46 | 10.1224 | 320297 |
| 1728686100 | 10.18 | 0.18 | 1.80 | 9.99 | 10.18 | 9.99 | 247895 |
| 1728599700 | 10 | -0.12 | -1.19 | 9.94 | 10.01 | 9.86 | 324281 |
| 1728513300 | 10.12 | 0.09 | 0.90 | 9.98 | 10.25 | 9.98 | 258796 |
| 1728426900 | 10.03 | 0.15 | 1.52 | 9.91 | 10.03 | 9.84 | 465401 |
