Hot Features
프리미엄
HarborOne Bancorp Inc (HONE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -4.49346405229 | 12.24 | 12.4 | 10.45 | 396221 | 11.15565156 | CS |
| 4 | -0.31 | -2.58333333333 | 12 | 12.42 | 10.45 | 205021 | 11.44257086 | CS |
| 12 | -1.7 | -12.6960418223 | 13.39 | 13.54 | 10.45 | 203350 | 12.29872284 | CS |
| 26 | -0.21 | -1.76470588235 | 11.9 | 13.73 | 10.45 | 178961 | 12.44856363 | CS |
| 52 | 1.01 | 9.45692883895 | 10.68 | 14 | 9.155 | 162623 | 11.63273251 | CS |
| 156 | -2.5 | -17.6180408739 | 14.19 | 15.565 | 7.512 | 163475 | 12.16249178 | CS |
| 260 | 0.77 | 7.05128205128 | 10.92 | 15.565 | 6.45 | 194329 | 11.67331168 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 11.69 | 1.17 | 11.12 | 10.54 | 11.72 | 10.36 | 614482 |
| 1738625700 | 10.52 | -0.35 | -3.22 | 10.59 | 10.73 | 10.42 | 595444 |
| 1738366500 | 10.87 | -0.78 | -6.70 | 11.6 | 11.75 | 10.76 | 609205 |
| 1738280100 | 11.65 | -0.42 | -3.48 | 12.15 | 12.26 | 11.58 | 503106 |
| 1738193700 | 12.07 | 0.04 | 0.33 | 11.98 | 12.15 | 11.885 | 150931 |
| 1738107300 | 12.03 | -0.28 | -2.27 | 12.24 | 12.4 | 11.99 | 157901 |
| 1738020900 | 12.31 | 0.3 | 2.50 | 12.07 | 12.42 | 11.98 | 153930 |
| 1737761700 | 12.01 | 0.11 | 0.92 | 11.92 | 12.12 | 11.89 | 102075 |
| 1737675300 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1737588900 | 11.9 | -0.17 | -1.41 | 12 | 12.04 | 11.88 | 123794 |
| 1737502500 | 12.07 | 0.15 | 1.26 | 12.01 | 12.19 | 12.01 | 139704 |
| 1737156900 | 11.92 | 0.05 | 0.42 | 11.98 | 12.19 | 11.875 | 119822 |
| 1737070500 | 11.87 | -0.12 | -1.00 | 11.92 | 12.01 | 11.79 | 136491 |
| 1736984100 | 11.99 | 0.26 | 2.22 | 12.14 | 12.32 | 11.845 | 131571 |
| 1736897700 | 11.73 | 0.37 | 3.26 | 11.47 | 11.75 | 11.31 | 138262 |
| 1736811300 | 11.36 | 0.15 | 1.34 | 11.09 | 11.39 | 10.98 | 102499 |
| 1736552100 | 11.21 | -0.44 | -3.78 | 11.44 | 11.44 | 11.0552 | 151603 |
| 1736379300 | 11.65 | -0.05 | -0.43 | 11.62 | 11.71 | 11.52 | 92333 |
| 1736292900 | 11.7 | -0.14 | -1.18 | 11.88 | 12.08 | 11.58 | 117521 |
| 1736206500 | 11.84 | 0 | 0.00 | 11.85 | 12.08 | 11.79 | 115032 |
| 1735947300 | 11.84 | 0.14 | 1.20 | 11.74 | 12.375 | 11.565 | 96142 |
| 1735860900 | 11.7 | -0.13 | -1.10 | 11.9 | 12.04 | 11.7 | 132111 |
| 1735688100 | 11.83 | -0.1 | -0.84 | 11.93 | 11.97 | 11.73 | 180535 |
| 1735601700 | 11.93 | -0.06 | -0.50 | 11.95 | 12.12 | 11.84 | 100566 |
| 1735342500 | 11.99 | -0.19 | -1.56 | 12.09 | 12.26 | 11.9 | 130285 |
| 1735256100 | 12.18 | 0.05 | 0.41 | 12.04 | 12.21 | 12.04 | 96019 |
| 1735077840 | 12.13 | -0.01 | -0.08 | 12.11 | 12.31 | 12.02 | 136993 |
| 1734996900 | 12.14 | 0.05 | 0.41 | 12.09 | 12.27 | 11.92 | 143680 |
| 1734737700 | 12.09 | 0.04 | 0.33 | 11.88 | 12.33 | 11.88 | 612748 |
| 1734651300 | 12.05 | -0.09 | -0.74 | 12.39 | 12.57 | 12.01 | 259441 |
| 1734564900 | 12.14 | -0.58 | -4.56 | 12.86 | 13.09 | 12.09 | 281814 |
| 1734478500 | 12.72 | -0.16 | -1.24 | 12.84 | 12.99 | 12.71 | 174025 |
| 1734392100 | 12.88 | 0.04 | 0.31 | 12.84 | 13.04 | 12.76 | 139661 |
| 1734132900 | 12.84 | -0.01 | -0.08 | 12.81 | 13.1099 | 12.55 | 592140 |
| 1734046500 | 12.85 | -0.2 | -1.53 | 13.05 | 13.1 | 12.685 | 194520 |
| 1733960100 | 13.05 | -0.02 | -0.15 | 13.24 | 13.25 | 13 | 223197 |
| 1733873700 | 13.07 | 0.05 | 0.38 | 13.08 | 13.27 | 12.9123 | 136138 |
| 1733787300 | 13.02 | -0.05 | -0.38 | 13.08 | 13.19 | 12.995 | 119481 |
| 1733528100 | 13.07 | 0.07 | 0.54 | 13.09 | 13.125 | 12.935 | 151057 |
| 1733441700 | 13 | 0.04 | 0.31 | 12.97 | 13.1 | 12.88 | 250630 |
| 1733355300 | 12.96 | 0.2 | 1.57 | 12.79 | 12.96 | 12.71 | 139600 |
| 1733268900 | 12.76 | -0.15 | -1.16 | 12.9 | 12.93 | 12.75 | 100057 |
| 1733182500 | 12.91 | 0.03 | 0.23 | 12.94 | 13.09 | 12.69 | 163933 |
| 1732917840 | 12.88 | -0.04 | -0.31 | 13.05 | 13.09 | 12.77 | 101251 |
| 1732750500 | 12.92 | 0.12 | 0.94 | 12.95 | 13.23 | 12.88 | 338235 |
| 1732664100 | 12.8 | -0.28 | -2.14 | 13.05 | 13.08 | 12.66 | 364483 |
| 1732577700 | 13.08 | -0.11 | -0.83 | 13.1 | 13.54 | 13.045 | 453491 |
| 1732318500 | 13.19 | 0.23 | 1.77 | 13.01 | 13.2 | 12.87 | 584381 |
| 1732232100 | 12.96 | 0 | 0.00 | 13.05 | 13.16 | 12.86 | 311926 |
| 1732145700 | 12.96 | -0.04 | -0.31 | 12.97 | 13.07 | 12.82 | 95020 |
| 1732059300 | 13 | 0 | 0.00 | 12.82 | 13.03 | 12.82 | 82583 |
| 1731972900 | 13 | -0.11 | -0.84 | 13.11 | 13.23 | 12.95 | 82814 |
| 1731713700 | 13.11 | 0.03 | 0.23 | 13.15 | 13.16 | 12.91 | 107558 |
| 1731627300 | 13.08 | -0.05 | -0.38 | 13.21 | 13.2354 | 12.9047 | 105494 |
| 1731540900 | 13.13 | -0.07 | -0.53 | 13.31 | 13.5 | 13.09 | 152489 |
| 1731454500 | 13.2 | -0.21 | -1.57 | 13.39 | 13.48 | 13.175 | 175789 |
| 1731368100 | 13.41 | 0.33 | 2.52 | 13.24 | 13.6 | 13.1 | 169529 |
| 1731108900 | 13.08 | 0.15 | 1.16 | 12.93 | 13.18 | 12.875 | 118479 |
| 1731022500 | 12.93 | -0.54 | -4.01 | 13.36 | 13.43 | 12.9 | 180839 |
| 1730936100 | 13.47 | 1.54 | 12.91 | 12.98 | 13.61 | 12.98 | 459896 |
| 1730849700 | 11.93 | 0.13 | 1.10 | 11.81 | 12.01 | 11.41 | 151917 |
