Hot Features
프리미엄
Hertz Global Holdings Inc (HTZ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -6.36363636364 | 2.2 | 2.24 | 1.93 | 27493682 | 2.08536186 | CS |
| 4 | -3.06 | -59.765625 | 5.12 | 5.335 | 1.93 | 30563959 | 2.64300284 | CS |
| 12 | -4.83 | -70.1015965167 | 6.89 | 8.18 | 1.93 | 16898286 | 4.12863485 | CS |
| 26 | -3.65 | -63.9229422067 | 5.71 | 8.18 | 1.93 | 11746689 | 4.49475977 | CS |
| 52 | -5.14 | -71.3888888889 | 7.2 | 8.44 | 1.93 | 10568673 | 5.18135331 | CS |
| 156 | -16.55 | -88.9306824288 | 18.61 | 19.36 | 1.93 | 8282416 | 5.90298922 | CS |
| 260 | -24.19 | -92.1523809524 | 26.25 | 28 | 1.93 | 6899884 | 8.97999864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783636500 | 2.17 | 0.2 | 10.15 | 2 | 2.19 | 1.96 | 39968943 |
| 1783550100 | 1.97 | -0.13 | -6.19 | 2.06 | 2.06 | 1.93 | 26162512 |
| 1783463700 | 2.1 | 0.05 | 2.44 | 2.065 | 2.24 | 2.05 | 23712765 |
| 1783377300 | 2.05 | -0.07 | -3.30 | 2.2 | 2.24 | 2.025 | 20130508 |
| 1783031700 | 2.12 | -0.08 | -3.64 | 2.215 | 2.2599999 | 2.09 | 27987439 |
| 1782945300 | 2.2 | -0.07 | -2.87 | 2.24 | 2.3 | 2.13 | 42803152 |
| 1782858900 | 2.265 | -0.04 | -1.52 | 2.33 | 2.35 | 2.14 | 43517715 |
| 1782772500 | 2.3 | -0.34 | -12.88 | 2.7 | 2.7 | 2.2601 | 57547104 |
| 1782513300 | 2.64 | -0.04 | -1.49 | 2.65 | 2.7279 | 2.57 | 37017484 |
| 1782426900 | 2.68 | -0.32 | -10.67 | 2.91 | 2.9398 | 2.5101 | 92821322 |
| 1782340500 | 3 | -2.06 | -40.71 | 3.97 | 3.98 | 2.95 | 99972225 |
| 1782254100 | 5.0599999 | -0.08 | -1.56 | 5.0199999 | 5.24 | 5.015 | 4874605 |
| 1782167700 | 5.14 | 0.09 | 1.78 | 5.0199999 | 5.19 | 4.995 | 3899341 |
| 1781822100 | 5.05 | 0.22 | 4.55 | 4.87 | 5.0599999 | 4.86 | 8063470 |
| 1781735700 | 4.83 | -0.16 | -3.21 | 5 | 5 | 4.75 | 6511376 |
| 1781649300 | 4.99 | -0.14 | -2.63 | 5.12 | 5.21 | 4.98 | 5311814 |
| 1781562900 | 5.125 | -0.01 | -0.10 | 5.26 | 5.335 | 5.1032 | 5683102 |
| 1781303700 | 5.13 | 0.09 | 1.79 | 5.12 | 5.1599 | 4.995 | 4166391 |
| 1781217300 | 5.04 | 0.06 | 1.20 | 5 | 5.095 | 4.915 | 3796371 |
| 1781130900 | 4.98 | -0.31 | -5.86 | 5.19 | 5.261 | 4.93 | 5404693 |
| 1781044500 | 5.29 | 0.21 | 4.13 | 5.12 | 5.42 | 5.11 | 8103065 |
| 1780958100 | 5.08 | -0.01 | -0.20 | 5.15 | 5.38 | 5.0599999 | 7078212 |
| 1780698900 | 5.09 | -0.01 | -0.20 | 5.05 | 5.2407 | 5.03 | 4417146 |
| 1780612500 | 5.1 | -0.06 | -1.16 | 5.16 | 5.295 | 5.08 | 4140498 |
| 1780526100 | 5.16 | -0.05 | -0.96 | 5.13 | 5.215 | 5.0229 | 3696279 |
| 1780439700 | 5.21 | 0.04 | 0.77 | 5.11 | 5.245 | 5.0599999 | 5898350 |
| 1780353300 | 5.17 | -0.23 | -4.26 | 5.28 | 5.35 | 5.11 | 5677173 |
| 1780094100 | 5.4 | -0.09 | -1.64 | 5.48 | 5.54 | 5.381 | 6478479 |
| 1780007700 | 5.49 | 0.23 | 4.37 | 5.25 | 5.63 | 5.15 | 6125791 |
| 1779921300 | 5.26 | 0.03 | 0.57 | 5.23 | 5.425 | 5.135 | 8739029 |
| 1779834900 | 5.23 | -0.07 | -1.32 | 5.44 | 5.7 | 5.19 | 7439626 |
| 1779489300 | 5.3 | 0.24 | 4.74 | 5.1 | 5.405 | 5.08 | 5645768 |
| 1779402900 | 5.0599999 | 0.18 | 3.69 | 4.88 | 5.19 | 4.8 | 5456849 |
| 1779316500 | 4.88 | -0.05 | -1.01 | 4.98 | 5.05 | 4.86 | 7049908 |
| 1779230100 | 4.93 | -0.27 | -5.19 | 5.21 | 5.2699 | 4.905 | 8815169 |
| 1779143700 | 5.2 | -0.33 | -5.97 | 5.5 | 5.5699 | 5.075 | 8505582 |
| 1778884500 | 5.53 | -0.3 | -5.15 | 5.61 | 5.7 | 5.5037 | 6323041 |
| 1778798100 | 5.83 | -0.07 | -1.19 | 5.88 | 6.05 | 5.82 | 5308231 |
| 1778711700 | 5.9 | 0.15 | 2.61 | 5.67 | 6.12 | 5.62 | 9360939 |
| 1778625300 | 5.75 | -0.44 | -7.11 | 6.17 | 6.205 | 5.705 | 9181753 |
| 1778538900 | 6.19 | 0.14 | 2.31 | 5.955 | 6.46 | 5.9 | 10323098 |
| 1778279700 | 6.05 | -0.12 | -1.94 | 6.19 | 6.41 | 6.0199999 | 6852653 |
| 1778193300 | 6.17 | -0.31 | -4.78 | 6.16 | 6.5183 | 5.6849999 | 13446706 |
| 1778106900 | 6.48 | 0.39 | 6.40 | 6.19 | 6.58 | 6.17 | 8134603 |
| 1778020500 | 6.09 | 0.28 | 4.82 | 5.768 | 6.3099999 | 5.75 | 6872048 |
| 1777934100 | 5.8099999 | -0.33 | -5.37 | 6.19 | 6.35 | 5.78 | 7165616 |
| 1777674900 | 6.14 | -0.22 | -3.46 | 6.25 | 6.35 | 5.84 | 13382655 |
| 1777588500 | 6.36 | 0.76 | 13.57 | 6.47 | 7.04 | 6.16 | 43308650 |
| 1777502100 | 5.6 | -0.15 | -2.61 | 5.4349999 | 5.72 | 5.37 | 10026541 |
| 1777415700 | 5.75 | 0.16 | 2.86 | 5.54 | 5.76 | 5.53 | 7037228 |
| 1777329300 | 5.59 | -0.12 | -2.10 | 5.7 | 5.8662 | 5.55 | 10594516 |
| 1777070100 | 5.71 | -0.19 | -3.22 | 5.91 | 5.965 | 5.62 | 11012418 |
| 1776983700 | 5.9 | -0.7 | -10.61 | 6.4 | 6.49 | 5.655 | 16608741 |
| 1776897300 | 6.6 | -0.57 | -7.95 | 7.275 | 7.6 | 6.4349999 | 20618755 |
| 1776810900 | 7.17 | -0.64 | -8.19 | 7.92 | 7.94 | 6.91 | 35276732 |
| 1776724500 | 7.81 | 0.38 | 5.11 | 7.42 | 8.18 | 7.41 | 27609663 |
| 1776465300 | 7.43 | 0.45 | 6.45 | 6.89 | 7.755 | 6.67 | 22138445 |
| 1776378900 | 6.98 | 0.42 | 6.40 | 6.46 | 7.18 | 6.28 | 15491474 |
| 1776292500 | 6.5599999 | -0.43 | -6.15 | 6.84 | 6.865 | 6.22 | 16814400 |
| 1776206100 | 6.99 | 0.38 | 5.75 | 6.61 | 7.12 | 6.42 | 13701057 |
| 1776119700 | 6.61 | 0.29 | 4.59 | 6.21 | 6.735 | 6.0599999 | 12356077 |
| 1775860500 | 6.32 | -0.25 | -3.81 | 6.611 | 6.705 | 6.01 | 15850537 |
