Hot Features
프리미엄
Heartland Express Inc (HTLD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -3.98340248963 | 12.05 | 12.07 | 11.4 | 385290 | 11.70225872 | CS |
| 4 | -0.745 | -6.04953308973 | 12.315 | 12.85 | 11.4 | 328882 | 12.15380963 | CS |
| 12 | -0.5 | -4.14250207125 | 12.07 | 12.85 | 10.75 | 341685 | 11.91357076 | CS |
| 26 | -0.09 | -0.771869639794 | 11.66 | 13.67 | 10.75 | 351976 | 12.11116937 | CS |
| 52 | -1.79 | -13.3982035928 | 13.36 | 14.6 | 9.63 | 354471 | 11.98737143 | CS |
| 156 | -4.67 | -28.7561576355 | 16.24 | 18.1699 | 9.63 | 300728 | 13.77085506 | CS |
| 260 | -9.22 | -44.3482443482 | 20.79 | 23 | 9.63 | 318222 | 15.9337501 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 11.49 | -0.23 | -1.96 | 11.78 | 11.86 | 11.4 | 683632 |
| 1734478500 | 11.72 | -0.04 | -0.34 | 11.69 | 11.82 | 11.69 | 357908 |
| 1734392100 | 11.76 | -0.02 | -0.17 | 11.75 | 11.83 | 11.65 | 295574 |
| 1734132900 | 11.78 | -0.21 | -1.75 | 11.93 | 11.99 | 11.77 | 228030 |
| 1734046500 | 11.99 | -0.03 | -0.25 | 12.05 | 12.07 | 11.83 | 361307 |
| 1733960100 | 12.02 | 0 | 0.00 | 12.005 | 12.1844 | 12.005 | 369732 |
| 1733873700 | 12.02 | 0.04 | 0.33 | 12 | 12.1793 | 11.79 | 360078 |
| 1733787300 | 11.98 | 0.03 | 0.25 | 11.95 | 12.2 | 11.95 | 281676 |
| 1733528100 | 11.95 | -0.24 | -1.97 | 12.26 | 12.28 | 11.89 | 218999 |
| 1733441700 | 12.19 | -0.27 | -2.17 | 12.3396 | 12.435 | 12.09 | 242843 |
| 1733355300 | 12.46 | -0.03 | -0.24 | 12.48 | 12.63 | 12.23 | 312770 |
| 1733268900 | 12.49 | -0.23 | -1.77 | 12.7 | 12.7 | 12.46 | 236819 |
| 1733182500 | 12.715 | -0.06 | -0.43 | 12.78 | 12.78 | 12.48 | 391971 |
| 1732917840 | 12.77 | 0.21 | 1.67 | 12.715 | 12.8 | 12.59 | 125199 |
| 1732750500 | 12.56 | -0.09 | -0.71 | 12.67 | 12.765 | 12.485 | 363453 |
| 1732664100 | 12.65 | 0.13 | 1.04 | 12.51 | 12.745 | 12.4 | 380548 |
| 1732577700 | 12.52 | 0.15 | 1.21 | 12.45 | 12.85 | 12.45 | 416579 |
| 1732318500 | 12.37 | 0.15 | 1.23 | 12.26 | 12.47 | 12.2 | 331334 |
| 1732232100 | 12.22 | 0.03 | 0.25 | 12.315 | 12.35 | 12.14 | 290312 |
| 1732145700 | 12.19 | -0.06 | -0.45 | 12.29 | 12.29 | 11.941 | 393772 |
| 1732059300 | 12.245 | -0.02 | -0.12 | 12.19 | 12.29 | 12.03 | 261536 |
| 1731972900 | 12.26 | 0.06 | 0.49 | 12.18 | 12.34 | 12.16 | 381626 |
| 1731713700 | 12.2 | -0.22 | -1.77 | 12.465 | 12.47 | 12.15 | 797257 |
| 1731627300 | 12.42 | -0.22 | -1.74 | 12.715 | 12.85 | 12.38 | 468930 |
| 1731540900 | 12.64 | 0.07 | 0.56 | 12.695 | 12.79 | 12.39 | 722384 |
| 1731454500 | 12.57 | 0.36 | 2.95 | 12.19 | 12.59 | 11.98 | 1234488 |
| 1731368100 | 12.21 | 0.22 | 1.83 | 12.06 | 12.39 | 12.06 | 330738 |
| 1731108900 | 11.99 | -0.06 | -0.50 | 11.9827 | 12.13 | 11.883 | 434279 |
| 1731022500 | 12.05 | 0.17 | 1.43 | 12.29 | 12.38 | 11.97 | 481525 |
| 1730936100 | 11.88 | 1 | 9.19 | 11.36 | 11.99 | 11.345 | 657400 |
| 1730849700 | 10.88 | -0.02 | -0.18 | 10.86 | 11.01 | 10.82 | 356860 |
| 1730763300 | 10.9 | -0.01 | -0.09 | 10.81 | 11.05 | 10.81 | 383012 |
| 1730500500 | 10.91 | 0.11 | 0.97 | 10.84 | 11.03 | 10.75 | 315304 |
| 1730414100 | 10.805 | -0.24 | -2.13 | 11.045 | 11.12 | 10.8 | 427065 |
| 1730327700 | 11.04 | -0.06 | -0.54 | 10.97 | 11.29 | 10.86 | 374055 |
| 1730241300 | 11.1 | -0.28 | -2.46 | 11.14 | 11.225 | 10.84 | 521669 |
| 1730154900 | 11.38 | 0.05 | 0.44 | 11.37 | 11.535 | 11.34 | 211452 |
| 1729895700 | 11.33 | 0.01 | 0.09 | 11.38 | 11.5 | 11.32 | 182670 |
| 1729809300 | 11.32 | -0.08 | -0.70 | 11.49 | 11.57 | 11.25 | 238872 |
| 1729722900 | 11.4 | 0.02 | 0.18 | 11.32 | 11.44 | 11.29 | 235260 |
| 1729636500 | 11.38 | 0 | 0.00 | 11.39 | 11.495 | 11.34 | 202345 |
| 1729550100 | 11.38 | -0.35 | -2.98 | 11.71 | 11.745 | 11.37 | 221578 |
| 1729290900 | 11.73 | -0.02 | -0.17 | 11.74 | 11.8 | 11.64 | 174273 |
| 1729204500 | 11.75 | -0.22 | -1.84 | 11.9 | 11.9 | 11.605 | 210583 |
| 1729118100 | 11.97 | 0.44 | 3.82 | 11.71 | 12.05 | 11.71 | 303269 |
| 1729031700 | 11.53 | -0.1 | -0.86 | 11.58 | 11.83 | 11.47 | 217481 |
| 1728945300 | 11.63 | 0.02 | 0.17 | 11.62 | 11.64 | 11.415 | 115585 |
| 1728686100 | 11.61 | 0.27 | 2.38 | 11.44 | 11.62 | 11.43 | 178848 |
| 1728599700 | 11.34 | -0.12 | -1.05 | 11.37 | 11.37 | 11.17 | 280704 |
| 1728513300 | 11.46 | -0.1 | -0.87 | 11.57 | 11.62 | 11.41 | 169743 |
| 1728426900 | 11.56 | 0.03 | 0.26 | 11.41 | 11.57 | 11.38 | 204920 |
| 1728340500 | 11.53 | 0.22 | 1.95 | 11.29 | 11.56 | 11.26 | 479635 |
| 1728081300 | 11.31 | -0.22 | -1.91 | 11.65 | 11.65 | 11.305 | 218516 |
| 1727994900 | 11.53 | -0.28 | -2.37 | 11.7 | 11.7 | 11.39 | 318272 |
| 1727908500 | 11.81 | -0.24 | -1.99 | 11.97 | 12.06 | 11.78 | 169391 |
| 1727822100 | 12.05 | -0.23 | -1.87 | 12.21 | 12.23 | 11.77 | 402282 |
| 1727735520 | 12.28 | 0.21 | 1.74 | 12.06 | 12.33 | 12.06 | 291420 |
| 1727476500 | 12.07 | 0.16 | 1.34 | 12.02 | 12.26 | 11.96 | 167973 |
| 1727390100 | 11.91 | -0.04 | -0.33 | 12.07 | 12.13 | 11.86 | 173680 |
| 1727303700 | 11.95 | -0.19 | -1.57 | 12.08 | 12.12 | 11.9 | 209048 |
| 1727217300 | 12.14 | 0.18 | 1.51 | 12.02 | 12.19 | 12 | 222897 |
| 1727130900 | 11.96 | -0.04 | -0.33 | 12.05 | 12.12 | 11.9299 | 230721 |
| 1726871700 | 12 | -0.49 | -3.92 | 12.43 | 12.43 | 11.97 | 1735195 |
| 1726785300 | 12.49 | 0.11 | 0.89 | 12.58 | 12.67 | 12.44 | 479340 |
