H and E Equipment Services Inc【HEES】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
H and E Equipment Services Inc (HEES)
H and E Equipment Services Inc (HEES) 과거

H and E Equipment Services Inc (HEES)

90.99

-1.16

(-1.26%)

마감 09 4월 5:00AM

92.10

1.11

(1.22%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.95	-2.07336523126	94.05	95.94	90.43	833302	93.33085836	CS
4	-0.89	-0.957092160447	92.99	96.32	90.43	755970	93.8728413	CS
12	1.65	1.82421227197	90.45	101.28	86.015	1208514	92.01961034	CS
26	41.53	82.1237888076	50.57	101.28	43.24	699335	84.18715409	CS
52	26	39.3343419062	66.1	101.28	40.925	494956	73.44387645	CS
156	53.76	140.219092332	38.34	101.28	26.12	316073	58.79845035	CS
260	77.07	512.774451098	15.03	101.28	11.82	288687	48.59909745	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744151700	90.99	-1.16	-1.26	92.99	93.63	90.5	1553553
1744065300	92.15	-0.93	-1.00	92.02	93.33	90.43	1507885
1743806100	93.08	-1.09	-1.16	93.01	93.46	91.06	1214637
1743719700	94.17	-1.77	-1.84	92.77	94.88	92.77	784311
1743633300	95.94	0.7	0.73	94.63	95.94	94.63	239625
1743546900	95.24	0.45	0.47	94.05	95.55	94	420051
1743460500	94.79	-0.64	-0.67	95.05	95.15	94.11	598715
1743201300	95.43	-0.05	-0.05	95.66	95.66	95	332672
1743114900	95.48	-0.19	-0.20	95.6	95.82	95.27	319443
1743028500	95.67	-0.32	-0.33	96.32	96.32	95.29	322270
1742942100	95.99	0.02	0.02	95.5	96.215	95.435	402012
1742855700	95.97	0.94	0.99	96.29	96.29	95.48	565701
1742596500	95.03	-0.05	-0.05	94.07	95.17	94.07	696418
1742510100	95.08	0.43	0.45	93.68	95.28	93.68	491763
1742423700	94.65	0.84	0.90	94.23	94.8	93.76	368117
1742337300	93.81	-0.08	-0.09	93.4	94.03	93.4	404288
1742250900	93.89	-0.12	-0.13	93.65	94.15	93.62	598602
1741991700	94.01	1.06	1.14	93.52	94.01	93.055	652983
1741905300	92.95	-0.14	-0.15	92.89	93.83	92.62	2970736
1741818900	93.09	-0.73	-0.78	94.58	94.58	92.91	1150304
1741732500	93.82	0.42	0.45	92.99	94.09	92.33	1078864
1741646100	93.4	-0.75	-0.80	93.57	94.16	93.04	610309
1741390500	94.15	0.3	0.32	94	94.47	93.43	629607
1741304100	93.85	-0.62	-0.66	93.73	94.5	93.61	1140139
1741217700	94.47	0.37	0.39	94.51	94.88	93.88	613888
1741131300	94.1	-0.99	-1.04	94.25	94.795	93.4	987661
1741044900	95.09	-0.81	-0.84	95.92	96.15	94.67	793125
1740785700	95.9	-0.1	-0.10	96.21	96.37	95.56	394749
1740699300	96	-0.7	-0.72	96.14	96.89	95.56	458066
1740612900	96.7	0.77	0.80	96.8	97.1	95.886	403158
1740526500	95.93	-0.81	-0.84	97.1	97.12	95.75	1201943
1740440100	96.74	-1.4	-1.43	100	100	96.705	722155
1740180900	98.14	-2.21	-2.20	100.21	100.5	98	883602
1740094500	100.35	0.2	0.20	100.19	101.28	99.65	1233731
1740008100	100.15	-0.42	-0.42	100.07	100.25	99.67	1267847
1739921700	100.57	13.01	14.86	98.99	101.26	97.565	4318331
1739576100	87.56	0.06	0.07	87.99	88.28	87.25	779912
1739489700	87.5	-0.01	-0.01	87.78	87.94	87.175	936852
1739403300	87.51	0.65	0.75	86.3	87.51	86.03	940613
1739316900	86.86	0.06	0.07	86.73	87.14	86.015	888745
1739230500	86.8	-0.6	-0.69	87.82	87.82	86.69	553722
1738971300	87.4	-0.78	-0.88	88.14	88.33	87.31	573872
1738884900	88.18	0.37	0.42	87.97	88.25	87.7	476515
1738798500	87.81	-0.39	-0.44	88.37	88.37	87.59	715849
1738712100	88.2	0.47	0.54	87.99	88.5	87.95	763131
1738625700	87.73	-0.96	-1.08	88.15	88.71	87.69	1129798
1738366500	88.69	0.02	0.02	88.5	88.91	88.41	1023870
1738280100	88.67	0.4	0.45	88.25	88.77	88	1057147
1738193700	88.27	0.22	0.25	88.32	88.75	88.13	1211211
1738107300	88.05	-0.28	-0.32	88.6	88.7	87.98	681391
1738020900	88.33	-0.17	-0.19	88.74	88.97	88.18	1545863
1737761700	88.5	-0.74	-0.83	88.82	89.25	88.48	1097466
1737675300	89.24	0	0.00	89.24	89.24	89.24	0
1737588900	89.24	-0.22	-0.25	89.4	89.8	88.15	1292595
1737502500	89.46	1.34	1.52	88.4	89.59	88.2557	664741
1737156900	88.12	-0.63	-0.71	88.42	89.26	88.04	2010117
1737070500	88.75	-0.25	-0.28	89.02	89.25	87.7	1729909
1736984100	89	-1.29	-1.43	90.3	90.36	89	4746403
1736897700	90.29	46.35	105.48	90.45	90.66	90.21	13287881
1736811300	43.94	0.01	0.02	43.71	44.12	43.24	310977
1736552100	43.93	-1.64	-3.60	44.31	44.89	43.56	381185

H and E Equipment Services

North.water.fin

SSGA SPDR ETFs Europe I ... (PK)

Puma Fin. A1frn

Mitsu Hc Cap.25

Obanc 2021-1 26

Direxion DAily PLTR Bull...

Invesco PHLX Semiconduct...

FTSE MIB Bank 15 plc Cap...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관