HealthEquity Inc【HQY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

HealthEquity Inc (HQY)

83.48

-0.84

( -1.00% )

업데이트: 02:41:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.38	-12.914667223	95.86	102.64	80.33	2167931	90.41172065	CS
4	-29.46	-26.0846467151	112.94	113.52	80.33	1113335	96.95501327	CS
12	-12.24	-12.7872962808	95.72	115.59	80.33	859249	101.74515094	CS
26	4.73	6.00634920635	78.75	115.59	76.85	771301	97.42792367	CS
52	-0.05	-0.0598587333892	83.53	115.59	65.01	698213	88.98427885	CS
156	25.29	43.4610757862	58.19	115.59	48.86	708912	73.2208428	CS
260	39.98	91.908045977	43.5	115.59	36.805	729180	68.22923098	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	84.32	-17.35	-17.07	84.64	87.4	80.33	6434174
1742337300	101.67	0.95	0.94	100.205	102.64	99.345	2043729
1742250900	100.72	3.31	3.40	97.095	100.89	97.09	712878
1741991700	97.41	3.44	3.66	95.35	98	94.6875	863553
1741905300	93.97	-1.81	-1.89	95.86	98.19	93.32	785320
1741818900	95.78	0.04	0.04	97.31	98.53	95.69	937015
1741732500	95.74	1.26	1.33	94.1	96.8998	93.86	884150
1741646100	94.48	-6.1	-6.06	99.08	99.18	91.6	1012530
1741390500	100.58	-0.69	-0.68	101.59	102.02	98.9	755944
1741304100	101.27	-2.41	-2.32	102.09	103.395	101.22	708655
1741217700	103.68	0.69	0.67	103.07	105.26	102.74	720697
1741131300	102.99	-1.83	-1.75	103.53	104.045	98.945	942423
1741044900	104.82	-4.94	-4.50	111.38	111.7	104.21	886095
1740785700	109.76	2.76	2.58	107.125	109.89	106.16	879621
1740699300	107	1.39	1.32	106.86	107.7	106.39	501255
1740612900	105.61	-1.84	-1.71	107.51	109.7	105.41	667362
1740526500	107.45	-1.98	-1.81	110.56	111.14	101.91	944927
1740440100	109.43	0.83	0.76	109.49	110.4767	108.235	556237
1740180900	108.6	-3.12	-2.79	112.13	112.53	107.995	587767
1740094500	111.72	-2.06	-1.81	112.94	113.52	110.89	442374
1740008100	113.78	0.54	0.48	112.74	115.22	110.5	646852
1739921700	113.24	0.55	0.49	113	114.07	112.415	428377
1739576100	112.69	-1.25	-1.10	113.857	114.25	112.39	477423
1739489700	113.94	-0.57	-0.50	114.51	115.59	112.73	832684
1739403300	114.51	2.01	1.79	111.88	114.69	111.85	1240099
1739316900	112.5	0.35	0.31	111.88	112.98	110.77	833436
1739230500	112.15	0.63	0.56	112.39	113.13	110.58	584773
1738971300	111.52	-0.55	-0.49	112.085	113.6116	111.35	380276
1738884900	112.07	0.09	0.08	112.53	112.715	111.49	681634
1738798500	111.9813	0.01	0.01	111.08	112.37	109.59	1344979
1738712100	111.97	1.66	1.50	109.84	113.225	109.4302	968985
1738625700	110.31	-0.11	-0.10	108.26	112.53	108.26	593071
1738366500	110.42	-0.15	-0.14	110.54	111.585	109.11	809874
1738280100	110.57	1.77	1.63	109.15	110.755	108.85	508625
1738193700	108.8	1.09	1.01	107.1	111.36	106.835	713452
1738107300	107.71	3.37	3.23	104.56	107.89	103.65	529516
1738020900	104.34	-2.54	-2.38	106.38	107.29	103.3	697941
1737761700	106.88	1.11	1.05	104.58	107.87	104.065	654882
1737675300	105.77	0	0.00	105.77	105.77	105.77	0
1737588900	105.77	1.03	0.98	104.55	105.98	103.98	691242
1737502500	104.74	2.32	2.27	102.77	105	102	588647
1737156900	102.42	2.33	2.33	100.74	103.24	100.3	962745
1737070500	100.09	-0.57	-0.57	100.86	102.52	99.41	654015
1736984100	100.66	-2.95	-2.85	103.93	104	97.7225	909607
1736897700	103.61	1.79	1.76	102.26	104.32	102.145	1028436
1736811300	101.82	1.5	1.50	99.82	103.14	99.17	1388397
1736552100	100.32	0.58	0.58	99.0558	101.805	99	890497
1736379300	99.74	1.05	1.06	97.864	99.8	97.38	704936
1736292900	98.69	1.59	1.64	97	99.74	96.41	894745
1736206500	97.1	-0.37	-0.38	97.45	98.91	96.41	536176
1735947300	97.47	0.66	0.68	97.27	98.5	96.72	451619
1735860900	96.81	0.86	0.90	95.87	97.52	95.87	461493
1735688100	95.95	-0.89	-0.92	97.03	97.76	95.58	551839
1735601700	96.84	0.54	0.56	95.1	97.555	95.1	466450
1735342500	96.3	-1.11	-1.14	98.34	98.34	95.77	367144
1735256100	97.41	1.73	1.81	95.72	97.6687	95.72	517104
1735077840	95.68	0.59	0.62	95.28	96.99	95.09	201175
1734996900	95.09	0.14	0.15	95.56	96.52	93.72	581400
1734737700	94.95	0.19	0.20	92.695	95.58	92.02	1992104

Daimler Truck Internatio...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Innovation Beverage

Vontobel Financial Produ...

Societe Generale Effekten

BNP PARIBAS ISSUANCE

BNP PARIBAS ISSUANCE

First Trust Developed Ma...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관