Hot Features
프리미엄
Helios Technologies Inc (HLIO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 4.36492331891 | 50.86 | 53.085 | 49.17 | 184472 | 50.60413236 | CS |
| 4 | 5.63 | 11.8651211802 | 47.45 | 57.29 | 46.1 | 205515 | 50.86337111 | CS |
| 12 | 9.05 | 20.554167613 | 44.03 | 57.29 | 39.08 | 173964 | 47.62532643 | CS |
| 26 | 0.12 | 0.226586102719 | 52.96 | 57.29 | 39.08 | 203867 | 46.30539608 | CS |
| 52 | 13.08 | 32.7 | 40 | 57.29 | 37.5 | 205931 | 45.3049944 | CS |
| 156 | -57.39 | -51.9507558613 | 110.47 | 111.0481 | 37.5 | 155639 | 55.27071646 | CS |
| 260 | -38.42 | -41.9890710383 | 91.5 | 114.8899 | 37.5 | 155013 | 56.01703018 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 53.08 | 0.77 | 1.47 | 52.31 | 53.23 | 52.025 | 100395 |
| 1732232400 | 52.31 | 2.36 | 4.72 | 50.38 | 52.435 | 50.27 | 177525 |
| 1732146000 | 49.95 | -0.57 | -1.13 | 50.43 | 50.669 | 49.17 | 110484 |
| 1732059600 | 50.52 | 0.3 | 0.60 | 50.1 | 50.65 | 49.77 | 235520 |
| 1731973200 | 50.22 | 0.36 | 0.72 | 49.92 | 50.8 | 49.63 | 238990 |
| 1731714000 | 49.86 | -0.66 | -1.31 | 50.86 | 50.86 | 49.56 | 159843 |
| 1731627600 | 50.52 | -0.53 | -1.04 | 51.055 | 51.37 | 50.47 | 212689 |
| 1731541200 | 51.05 | 0.2 | 0.39 | 50.9 | 52.62 | 50.07 | 281737 |
| 1731454800 | 50.85 | -1.41 | -2.70 | 52.13 | 52.25 | 50.85 | 152326 |
| 1731368400 | 52.26 | -0.54 | -1.02 | 52.97 | 53.07 | 51.86 | 180589 |
| 1731109200 | 52.8 | -0.83 | -1.55 | 53.74 | 53.97 | 52.6 | 166807 |
| 1731022800 | 53.63 | -2.65 | -4.71 | 55.49 | 55.965 | 53.34 | 249249 |
| 1730936400 | 56.28 | 7.21 | 14.69 | 51.5 | 57.29 | 51.29 | 577070 |
| 1730850000 | 49.07 | 0.1 | 0.20 | 48.825 | 49.52 | 48.54 | 162524 |
| 1730763600 | 48.97 | 1.02 | 2.13 | 47.87 | 49.4366 | 47.87 | 204558 |
| 1730500800 | 47.95 | 1.82 | 3.95 | 46.62 | 48.17 | 46.57 | 247638 |
| 1730414400 | 46.13 | -0.91 | -1.93 | 47.1 | 47.18 | 46.1 | 165004 |
| 1730328000 | 47.04 | -0.64 | -1.34 | 47.67 | 48.13 | 47.02 | 146139 |
| 1730241600 | 47.68 | -0.21 | -0.44 | 47.28 | 48.24 | 47.275 | 191061 |
| 1730155200 | 47.89 | 0.3 | 0.63 | 48.16 | 48.78 | 47.88 | 131162 |
| 1729896000 | 47.59 | 0.64 | 1.36 | 47.45 | 47.875 | 47.1 | 119388 |
| 1729809600 | 46.95 | -0.19 | -0.40 | 47.18 | 47.18 | 46.41 | 91618 |
| 1729723200 | 47.14 | -0.2 | -0.42 | 46.93 | 47.3042 | 46.6601 | 118896 |
| 1729636800 | 47.34 | -1.01 | -2.09 | 47.86 | 47.86 | 46.9677 | 238319 |
| 1729550400 | 48.35 | -0.77 | -1.57 | 49.01 | 49.01 | 47.98 | 188509 |
| 1729291200 | 49.12 | 0.61 | 1.26 | 48.78 | 49.17 | 48.42 | 146729 |
| 1729204800 | 48.51 | 0.46 | 0.96 | 48.79 | 48.79 | 47.675 | 134202 |
| 1729118400 | 48.05 | -1.28 | -2.59 | 49.16 | 49.81 | 48.04 | 251391 |
| 1729032000 | 49.33 | 0.4 | 0.82 | 49.16 | 49.86 | 49 | 202133 |
| 1728945600 | 48.93 | 0.43 | 0.89 | 48.56 | 49.15 | 48.26 | 75670 |
| 1728686400 | 48.5 | 1.36 | 2.89 | 46.12 | 48.57 | 46.12 | 129857 |
| 1728600000 | 47.14 | -0.58 | -1.22 | 47.03 | 47.3 | 46.41 | 150574 |
| 1728513600 | 47.72 | 0.17 | 0.36 | 47.55 | 48.16 | 47.515 | 197439 |
| 1728427200 | 47.55 | -0.6 | -1.25 | 48.41 | 48.41 | 47.08 | 207260 |
| 1728340800 | 48.15 | 0.26 | 0.54 | 47.35 | 48.215 | 47.35 | 155380 |
| 1728081600 | 47.89 | 0.67 | 1.42 | 47.97 | 48.57 | 47.69 | 119981 |
| 1727995200 | 47.22 | -0.57 | -1.19 | 46.82 | 47.7457 | 46.82 | 147922 |
| 1727908800 | 47.79 | 0.44 | 0.93 | 47.45 | 48.16 | 47.39 | 166459 |
| 1727822400 | 47.35 | -0.35 | -0.73 | 47.4 | 47.685 | 46.485 | 237111 |
| 1727735520 | 47.7 | 0.55 | 1.17 | 46.82 | 47.72 | 46.82 | 178559 |
| 1727476800 | 47.15 | 1.05 | 2.28 | 46.71 | 47.74 | 46.495 | 206380 |
| 1727390400 | 46.1 | 1.93 | 4.37 | 45 | 46.27 | 44.82 | 145848 |
| 1727304000 | 44.17 | -0.35 | -0.79 | 44.4 | 44.4 | 43.69 | 86814 |
| 1727217600 | 44.52 | 0.5 | 1.14 | 44.58 | 45.39 | 44.2 | 109690 |
| 1727131200 | 44.02 | -0.26 | -0.59 | 44.14 | 44.6106 | 43.65 | 106618 |
| 1726872000 | 44.28 | -1.42 | -3.11 | 45.4 | 45.4 | 44.28 | 295149 |
| 1726785600 | 45.7 | 2.32 | 5.35 | 44.49 | 45.77 | 44.1425 | 208752 |
| 1726699200 | 43.38 | 0.68 | 1.59 | 42.7 | 44.58 | 42.51 | 172473 |
| 1726612800 | 42.7 | 0.74 | 1.76 | 41.7901 | 43.8 | 41.7901 | 139330 |
| 1726526400 | 41.96 | 0.86 | 2.09 | 40.94 | 41.97 | 40.72 | 119013 |
| 1726267200 | 41.1 | 0.7 | 1.73 | 41.02 | 41.62 | 40.72 | 163739 |
| 1726180800 | 40.4 | 0.27 | 0.67 | 40.22 | 41.045 | 39.87 | 243485 |
| 1726094400 | 40.13 | -0.39 | -0.96 | 40.11 | 40.425 | 39.08 | 220028 |
| 1726008000 | 40.52 | -0.44 | -1.07 | 41.24 | 41.29 | 40.38 | 88441 |
| 1725921600 | 40.96 | 0.14 | 0.34 | 40.98 | 41.51 | 40.56 | 127874 |
| 1725662400 | 40.82 | -0.02 | -0.05 | 41.08 | 41.295 | 40.41 | 137893 |
| 1725576000 | 40.84 | -0.74 | -1.78 | 41.58 | 41.58 | 40.27 | 136135 |
| 1725489600 | 41.58 | -0.39 | -0.93 | 41.79 | 42.07 | 41.33 | 76346 |
| 1725403200 | 41.97 | -2.22 | -5.02 | 43.395 | 43.73 | 41.4901 | 141660 |
| 1725057600 | 44.19 | 0.36 | 0.82 | 44.03 | 44.315 | 43.43 | 89917 |
| 1724971200 | 43.83 | 0.27 | 0.62 | 43.84 | 44.6 | 43.56 | 89623 |
| 1724884800 | 43.56 | -0.37 | -0.84 | 43.69 | 44.7 | 43.445 | 137533 |
| 1724798400 | 43.93 | 0.28 | 0.64 | 43.62 | 44.09 | 43.16 | 166004 |
| 1724712000 | 43.65 | -0.01 | -0.02 | 44.26 | 44.68 | 43.45 | 256399 |
