Hot Features
프리미엄
Heartland Financial USA Inc (HTLF)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.01 | 11.9278543475 | 58.77 | 66.68 | 57.85 | 299279 | 62.99922147 | CS |
| 4 | 5.43 | 8.99751449876 | 60.35 | 66.68 | 57.85 | 231752 | 62.11954563 | CS |
| 12 | 7.78 | 13.4137931034 | 58 | 70.27 | 56.2 | 232810 | 63.9662186 | CS |
| 26 | 14.78 | 28.9803921569 | 51 | 70.27 | 46.72 | 224078 | 58.75529244 | CS |
| 52 | 30.37 | 85.7667325614 | 35.41 | 70.27 | 32.035 | 279734 | 47.31261041 | CS |
| 156 | 12.28 | 22.953271028 | 53.5 | 70.27 | 26.1006 | 195727 | 43.11629817 | CS |
| 260 | 15.29 | 30.2832244009 | 50.49 | 70.27 | 25.256 | 174288 | 43.03571353 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 65.78 | 1.19 | 1.84 | 65.349999 | 65.83 | 64.614999 | 139802 |
| 1737070500 | 64.59 | -1.06 | -1.61 | 65.269999 | 65.91 | 64.14 | 313850 |
| 1736984100 | 65.65 | 1.46 | 2.27 | 66.68 | 66.68 | 64.95 | 207806 |
| 1736897700 | 64.19 | 1.89 | 3.03 | 62.29 | 64.25 | 62.29 | 266455 |
| 1736811300 | 62.3 | 1.88 | 3.11 | 60.23 | 62.33 | 59.15 | 244369 |
| 1736552100 | 60.42 | 0.14 | 0.23 | 58.98 | 60.62 | 57.85 | 460204 |
| 1736379300 | 60.28 | 0.07 | 0.12 | 60.2 | 60.62 | 59.6 | 148688 |
| 1736292900 | 60.21 | -0.97 | -1.59 | 61.485 | 61.485 | 59.66 | 204254 |
| 1736206500 | 61.18 | -0.78 | -1.26 | 61.88 | 63.02 | 61.13 | 295818 |
| 1735947300 | 61.96 | 1.09 | 1.79 | 60.64 | 62.03 | 60.115 | 157092 |
| 1735860900 | 60.87 | -0.44 | -0.71 | 61.26 | 62.25 | 60.41 | 220872 |
| 1735688100 | 61.305 | -0.06 | -0.09 | 61.66 | 62.2 | 61.2 | 141906 |
| 1735601700 | 61.36 | -0.38 | -0.62 | 61.33 | 61.9 | 60.61 | 139572 |
| 1735342500 | 61.74 | -1.26 | -2.00 | 61.96 | 62.84 | 61.05 | 199373 |
| 1735256100 | 63 | 0.01 | 0.02 | 62.45 | 63.15 | 62.21 | 67321 |
| 1735077840 | 62.99 | 0.9 | 1.45 | 61.92 | 62.99 | 61.92 | 74592 |
| 1734996900 | 62.09 | -0.22 | -0.35 | 62.145 | 62.36 | 61.34 | 158352 |
| 1734737700 | 62.31 | 0.96 | 1.56 | 61.33 | 62.81 | 61 | 553875 |
| 1734651300 | 61.35 | -0.04 | -0.07 | 63.26 | 63.875 | 61.085 | 216340 |
| 1734564900 | 61.39 | -3.85 | -5.90 | 66.14 | 66.14 | 61.135 | 284298 |
| 1734478500 | 65.239999 | -1.6 | -2.39 | 66.58 | 66.76 | 64.64 | 238760 |
| 1734392100 | 66.84 | 0.72 | 1.09 | 65.739999 | 66.965 | 65.59 | 165435 |
| 1734132900 | 66.12 | -0.08 | -0.12 | 65.959999 | 66.18 | 65.144999 | 214451 |
| 1734046500 | 66.2 | -1.77 | -2.60 | 67.99 | 68.08 | 66.18 | 253610 |
| 1733960100 | 67.97 | 0.34 | 0.50 | 68.35 | 68.89 | 67.65 | 375345 |
| 1733873700 | 67.63 | 0.57 | 0.85 | 66.83 | 68.585 | 66.545 | 135203 |
| 1733787300 | 67.06 | -0.76 | -1.12 | 67.62 | 68.3 | 67.06 | 180310 |
| 1733528100 | 67.82 | 0.5 | 0.74 | 67.66 | 68.2 | 66.599999 | 126648 |
| 1733441700 | 67.32 | -1.74 | -2.52 | 69.2 | 69.76 | 67.19 | 242457 |
| 1733355300 | 69.06 | 0.97 | 1.42 | 68.53 | 69.15 | 67.57 | 198426 |
| 1733268900 | 68.09 | 0.77 | 1.14 | 67.53 | 68.6 | 67.13 | 137003 |
| 1733182500 | 67.32 | -0.25 | -0.37 | 67.96 | 68.08 | 66.739999 | 166830 |
| 1732917840 | 67.57 | -0.15 | -0.22 | 68.78 | 68.78 | 67.21 | 87023 |
| 1732750500 | 67.72 | -0.24 | -0.35 | 68.96 | 68.96 | 67.54 | 139849 |
| 1732664100 | 67.96 | -0.99 | -1.44 | 68.05 | 68.83 | 67.85 | 115667 |
| 1732577700 | 68.95 | 1.42 | 2.10 | 69.26 | 70.27 | 68.88 | 203101 |
| 1732318500 | 67.53 | 1.23 | 1.86 | 66.97 | 67.85 | 66.4949 | 168949 |
| 1732232100 | 66.3 | 1.5 | 2.31 | 65.72 | 67.22 | 65.175 | 116567 |
| 1732145700 | 64.8 | -0.43 | -0.66 | 64.86 | 64.95 | 63.12 | 224793 |
| 1732059300 | 65.23 | -0.09 | -0.14 | 64.65 | 65.62 | 64.53 | 105075 |
| 1731972900 | 65.319999 | -0.26 | -0.40 | 65.64 | 65.92 | 64.9 | 127065 |
| 1731713700 | 65.58 | -0.49 | -0.74 | 66.519999 | 66.73 | 65.125 | 92026 |
| 1731627300 | 66.069999 | -0.35 | -0.53 | 66.705 | 67.09 | 65.8 | 168119 |
| 1731540900 | 66.42 | -1.08 | -1.60 | 67.84 | 69.02 | 66.364999 | 308196 |
| 1731454500 | 67.5 | -1.37 | -1.99 | 68.58 | 69.51 | 67.315 | 735513 |
| 1731368100 | 68.87 | 2.47 | 3.72 | 68 | 69.91 | 67.85 | 225164 |
| 1731108900 | 66.4 | 0.24 | 0.36 | 65.94 | 67.15 | 65.8 | 206641 |
| 1731022500 | 66.16 | -2.25 | -3.29 | 67.3 | 67.91 | 66.069999 | 271924 |
| 1730936100 | 68.41 | 8.28 | 13.77 | 66.47 | 68.43 | 65.69 | 597670 |
| 1730849700 | 60.13 | 1.72 | 2.94 | 58.79 | 60.21 | 58.66 | 287740 |
| 1730763300 | 58.41 | -0.26 | -0.44 | 58.27 | 59.19 | 57.32 | 353400 |
| 1730500500 | 58.67 | -0.83 | -1.39 | 59.63 | 60.13 | 58.37 | 345305 |
| 1730414100 | 59.5 | -0.82 | -1.36 | 60.2 | 60.67 | 59.43 | 185514 |
| 1730327700 | 60.32 | 2.53 | 4.38 | 57.955 | 61.56 | 57.955 | 257429 |
| 1730241300 | 57.79 | -0.3 | -0.52 | 57.1 | 58.04 | 57.06 | 154888 |
| 1730154900 | 58.09 | 1.8 | 3.20 | 57.05 | 58.26 | 56.61 | 286610 |
| 1729895700 | 56.29 | -1.07 | -1.87 | 58 | 58.12 | 56.2 | 388597 |
| 1729809300 | 57.36 | -0.44 | -0.76 | 58.23 | 58.435 | 56.92 | 173041 |
| 1729722900 | 57.8 | -0.16 | -0.28 | 57.48 | 58.2 | 57.3 | 112381 |
| 1729636500 | 57.96 | 0.13 | 0.22 | 57.44 | 58.14 | 57.44 | 76065 |
| 1729550100 | 57.83 | -1.48 | -2.50 | 59.56 | 59.56 | 57.78 | 284408 |
