Hot Features
프리미엄
Heritage Commerce Corporation (HTBK)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -5.38243626062 | 10.59 | 10.64 | 9.88 | 273983 | 10.35207419 | CS |
| 4 | -0.52 | -4.93358633776 | 10.54 | 11.27 | 9.88 | 307685 | 10.60880622 | CS |
| 12 | 0.05 | 0.501504513541 | 9.97 | 11.27 | 9.4 | 322421 | 10.20894511 | CS |
| 26 | 2.14 | 27.1573604061 | 7.88 | 11.27 | 7.83 | 372437 | 9.94861363 | CS |
| 52 | 0.29 | 2.98047276465 | 9.73 | 11.27 | 7.66 | 376968 | 9.26314252 | CS |
| 156 | -1.37 | -12.02809482 | 11.39 | 14.87 | 6.69 | 281358 | 9.76819358 | CS |
| 260 | -2.97 | -22.8637413395 | 12.99 | 14.87 | 6.04 | 265962 | 9.77153976 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 10.08 | -0.25 | -2.42 | 10.3 | 10.41 | 10.075 | 228316 |
| 1734392100 | 10.33 | -0.1 | -0.96 | 10.46 | 10.5 | 10.31 | 296921 |
| 1734132900 | 10.43 | 0.07 | 0.68 | 10.36 | 10.445 | 10.24 | 221515 |
| 1734046500 | 10.36 | -0.11 | -1.05 | 10.49 | 10.585 | 10.34 | 200689 |
| 1733960100 | 10.47 | -0.02 | -0.19 | 10.59 | 10.64 | 10.44 | 422476 |
| 1733873700 | 10.49 | 0.12 | 1.16 | 10.41 | 10.63 | 10.27 | 248611 |
| 1733787300 | 10.37 | -0.13 | -1.24 | 10.53 | 10.665 | 10.33 | 251479 |
| 1733528100 | 10.5 | -0.02 | -0.19 | 10.59 | 10.59 | 10.37 | 146913 |
| 1733441700 | 10.52 | -0.01 | -0.09 | 10.55 | 10.73 | 10.51 | 224087 |
| 1733355300 | 10.53 | 0.06 | 0.57 | 10.44 | 10.56 | 10.41 | 345547 |
| 1733268900 | 10.47 | -0.12 | -1.13 | 10.59 | 10.615 | 10.45 | 244397 |
| 1733182500 | 10.59 | -0.03 | -0.28 | 10.62 | 10.68 | 10.45 | 248633 |
| 1732917840 | 10.62 | -0.04 | -0.38 | 10.8 | 10.8 | 10.51 | 186145 |
| 1732750500 | 10.66 | -0.07 | -0.65 | 10.8 | 10.85 | 10.65 | 257736 |
| 1732664100 | 10.73 | -0.19 | -1.74 | 10.87 | 10.98 | 10.73 | 431791 |
| 1732577700 | 10.92 | 0.01 | 0.09 | 11.04 | 11.27 | 10.91 | 689302 |
| 1732318500 | 10.91 | 0.2 | 1.87 | 10.75 | 10.92 | 10.71 | 425769 |
| 1732232100 | 10.71 | 0.19 | 1.81 | 10.59 | 10.84 | 10.535 | 330604 |
| 1732145700 | 10.52 | -0.01 | -0.09 | 10.54 | 10.58 | 10.355 | 326992 |
| 1732059300 | 10.53 | -0.09 | -0.85 | 10.47 | 10.58 | 10.46 | 215777 |
| 1731972900 | 10.62 | -0.03 | -0.28 | 10.65 | 10.705 | 10.355 | 317611 |
| 1731713700 | 10.65 | -0.02 | -0.19 | 10.65 | 10.785 | 10.54 | 228277 |
| 1731627300 | 10.67 | -0.17 | -1.57 | 10.8 | 10.85 | 10.485 | 328139 |
| 1731540900 | 10.84 | 0.05 | 0.46 | 10.86 | 11.01 | 10.8 | 430677 |
| 1731454500 | 10.79 | -0.06 | -0.55 | 10.77 | 10.98 | 10.515 | 288906 |
| 1731368100 | 10.85 | 0.37 | 3.53 | 10.67 | 10.98 | 10.65 | 279812 |
| 1731108900 | 10.48 | 0.08 | 0.77 | 10.41 | 10.585 | 10.31 | 273672 |
| 1731022500 | 10.4 | -0.57 | -5.20 | 10.8 | 10.8 | 10.35 | 399217 |
| 1730936100 | 10.97 | 1.26 | 12.98 | 10.41 | 11.005 | 10.41 | 1115411 |
| 1730849700 | 9.71 | 0.15 | 1.57 | 9.58 | 9.735 | 9.545 | 385375 |
| 1730763300 | 9.56 | -0.09 | -0.93 | 9.63 | 9.65 | 9.45 | 272317 |
| 1730500500 | 9.65 | -0.06 | -0.62 | 9.78 | 9.84 | 9.6199999 | 246893 |
| 1730414100 | 9.71 | -0.22 | -2.22 | 9.97 | 9.99 | 9.7 | 275283 |
| 1730327700 | 9.93 | 0.05 | 0.51 | 9.85 | 10.145 | 9.8 | 395033 |
| 1730241300 | 9.88 | -0.1 | -1.00 | 9.91 | 9.985 | 9.845 | 371668 |
| 1730154900 | 9.98 | 0.47 | 4.94 | 9.6199999 | 10.035 | 9.56 | 540652 |
| 1729895700 | 9.51 | -0.18 | -1.86 | 9.92 | 9.92 | 9.47 | 255574 |
| 1729809300 | 9.69 | -0.02 | -0.21 | 9.75 | 9.82 | 9.57 | 242168 |
| 1729722900 | 9.71 | 0.12 | 1.25 | 9.6 | 9.735 | 9.59 | 316141 |
| 1729636500 | 9.59 | 0.12 | 1.27 | 9.47 | 9.605 | 9.435 | 222298 |
| 1729550100 | 9.47 | -0.35 | -3.56 | 9.85 | 10.015 | 9.45 | 259282 |
| 1729290900 | 9.82 | -0.18 | -1.80 | 10 | 10 | 9.805 | 247063 |
| 1729204500 | 10 | 0.11 | 1.11 | 9.89 | 10.005 | 9.81 | 197079 |
| 1729118100 | 9.89 | 0.11 | 1.12 | 9.81 | 9.99 | 9.8 | 476242 |
| 1729031700 | 9.78 | 0.04 | 0.41 | 9.76 | 9.96 | 9.73 | 493126 |
| 1728945300 | 9.74 | -0.03 | -0.31 | 9.8 | 9.85 | 9.69 | 279899 |
| 1728686100 | 9.77 | 0.2 | 2.09 | 9.58 | 9.885 | 9.58 | 615055 |
| 1728599700 | 9.57 | -0.01 | -0.10 | 9.51 | 9.655 | 9.44 | 168243 |
| 1728513300 | 9.58 | 0.07 | 0.74 | 9.49 | 9.695 | 9.48 | 209546 |
| 1728426900 | 9.51 | -0.02 | -0.21 | 9.58 | 9.63 | 9.4949999 | 141235 |
| 1728340500 | 9.53 | -0.01 | -0.10 | 9.53 | 9.58 | 9.48 | 157879 |
| 1728081300 | 9.5399999 | 0.12 | 1.27 | 9.57 | 9.64 | 9.475 | 246829 |
| 1727994900 | 9.42 | -0.19 | -1.98 | 9.59 | 9.59 | 9.4 | 283464 |
| 1727908500 | 9.61 | -0.09 | -0.93 | 9.66 | 9.82 | 9.565 | 346312 |
| 1727822100 | 9.7 | -0.18 | -1.82 | 9.83 | 9.83 | 9.61 | 387383 |
| 1727735700 | 9.88 | 0.21 | 2.17 | 9.67 | 9.95 | 9.6199999 | 266808 |
| 1727476500 | 9.67 | -0.05 | -0.51 | 9.76 | 9.82 | 9.67 | 365792 |
| 1727390100 | 9.72 | -0.01 | -0.10 | 9.84 | 9.845 | 9.71 | 259279 |
| 1727303700 | 9.73 | -0.24 | -2.41 | 9.97 | 9.97 | 9.704 | 390135 |
| 1727217300 | 9.97 | -0.21 | -2.06 | 10.18 | 10.21 | 9.97 | 344434 |
| 1727130900 | 10.18 | 0.05 | 0.49 | 10.15 | 10.23 | 10.05 | 326753 |
| 1726871700 | 10.13 | -0.15 | -1.46 | 10.22 | 10.27 | 10.095 | 1149469 |
| 1726785300 | 10.28 | 0.19 | 1.88 | 10.29 | 10.315 | 10.12 | 640908 |
| 1726698900 | 10.09 | 0.02 | 0.20 | 10.07 | 10.35 | 9.94 | 390450 |
