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 | -0.17 | -0.418101328087 | 40.66 | 50.56 | 36.94 | 240368 | 40.53375884 | CS |
| 4 | -3.81 | -8.60045146727 | 44.3 | 50.56 | 36.94 | 149168 | 41.83018758 | CS |
| 12 | -12.71 | -23.8909774436 | 53.2 | 54.35 | 36.94 | 155567 | 45.2605312 | CS |
| 26 | -3.13 | -7.17560751949 | 43.62 | 57.29 | 36.94 | 161835 | 46.80487364 | CS |
| 52 | -8.78 | -17.8201745484 | 49.27 | 57.29 | 36.94 | 189148 | 46.17083084 | CS |
| 156 | -34.78 | -46.2069881759 | 75.27 | 83 | 36.94 | 158482 | 52.4397727 | CS |
| 260 | -51.01 | -55.7486338798 | 91.5 | 114.8899 | 36.94 | 154325 | 55.3288007 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 40.49 | -1.09 | -2.62 | 41.16 | 41.525 | 40 | 215952 |
| 1740526800 | 41.58 | 2.77 | 7.14 | 36.94 | 50.56 | 36.94 | 564047 |
| 1740440400 | 38.81 | 0.05 | 0.13 | 39 | 39.39 | 38.665 | 152832 |
| 1740181200 | 38.76 | -1.23 | -3.08 | 40.64 | 40.7 | 38.52 | 138991 |
| 1740094800 | 39.99 | -0.85 | -2.08 | 40.66 | 40.98 | 39.48 | 130016 |
| 1740008400 | 40.84 | -0.23 | -0.56 | 40.62 | 41.08 | 40.1092 | 101231 |
| 1739922000 | 41.07 | 0.25 | 0.61 | 40.82 | 41.53 | 40.31 | 126431 |
| 1739576400 | 40.82 | -0.67 | -1.61 | 41.66 | 41.92 | 40.66 | 102893 |
| 1739490000 | 41.49 | 0.12 | 0.29 | 41.75 | 41.925 | 41.195 | 88381 |
| 1739403600 | 41.37 | -1.02 | -2.41 | 41.86 | 42.045 | 41.31 | 81738 |
| 1739317200 | 42.39 | -0.05 | -0.12 | 41.97 | 42.585 | 41.96 | 107169 |
| 1739230800 | 42.44 | 0.05 | 0.12 | 42.6 | 42.935 | 42.075 | 131411 |
| 1738971600 | 42.39 | -1.01 | -2.33 | 43.12 | 43.25 | 42.295 | 89231 |
| 1738885200 | 43.4 | -0.15 | -0.34 | 43.78 | 43.92 | 43.13 | 124897 |
| 1738798800 | 43.55 | -0.21 | -0.48 | 43.86 | 44.25 | 43.47 | 100538 |
| 1738712400 | 43.76 | 0.38 | 0.88 | 43.55 | 43.935 | 43.084 | 81916 |
| 1738626000 | 43.38 | -1.23 | -2.76 | 43.73 | 44.23 | 42.88 | 138322 |
| 1738366800 | 44.61 | -0.05 | -0.11 | 44.58 | 45.15 | 44.15 | 219370 |
| 1738280400 | 44.66 | 0.9 | 2.06 | 44.3 | 45.175 | 43.91 | 134656 |
| 1738194000 | 43.76 | -0.06 | -0.14 | 43.65 | 44.255 | 43.26 | 114625 |
| 1738107600 | 43.82 | 0.51 | 1.18 | 43.23 | 43.87 | 42.83 | 116358 |
| 1738021200 | 43.31 | -0.63 | -1.43 | 43.87 | 44.22 | 43.15 | 119598 |
| 1737762000 | 43.94 | -0.98 | -2.18 | 44.48 | 44.65 | 43.79 | 132034 |
| 1737675600 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1737589200 | 44.92 | -0.9 | -1.96 | 45.52 | 45.98 | 44.89 | 135177 |
| 1737502800 | 45.82 | 1.93 | 4.40 | 44.455 | 46 | 44.44 | 246868 |
| 1737157200 | 43.89 | -0.37 | -0.84 | 44.92 | 44.93 | 43.85 | 116988 |
| 1737070800 | 44.26 | -0.28 | -0.63 | 44.8 | 44.8 | 44.01 | 134570 |
| 1736984400 | 44.54 | 0.13 | 0.29 | 45.6 | 46.07 | 44.54 | 137775 |
| 1736898000 | 44.41 | 0.76 | 1.74 | 43.77 | 44.68 | 43.77 | 174628 |
| 1736811600 | 43.65 | -0.35 | -0.80 | 43.33 | 44.35 | 43.19 | 188194 |
| 1736552400 | 44 | -2.1 | -4.56 | 45.64 | 45.64 | 43.58 | 268111 |
| 1736379600 | 46.1 | 0.73 | 1.61 | 44.965 | 46.75 | 44.71 | 179425 |
| 1736293200 | 45.37 | 0.7 | 1.57 | 44.64 | 45.7 | 43.59 | 375529 |
| 1736206800 | 44.67 | 0.3 | 0.68 | 44.63 | 45.15 | 44.361 | 117812 |
| 1735947600 | 44.37 | 0.01 | 0.02 | 44.48 | 44.83 | 44.07 | 73012 |
| 1735861200 | 44.36 | -0.28 | -0.63 | 44.68 | 45.19 | 43.805 | 154785 |
| 1735688400 | 44.64 | 0.22 | 0.50 | 44.79 | 45.045 | 44.39 | 86562 |
| 1735602000 | 44.42 | -0.56 | -1.24 | 44.565 | 44.71 | 43.76 | 154308 |
| 1735342800 | 44.98 | -0.69 | -1.51 | 45.47 | 46.16 | 44.55 | 84585 |
| 1735256400 | 45.67 | -0.27 | -0.59 | 45.62 | 45.975 | 45.26 | 98491 |
| 1735077840 | 45.94 | 0.32 | 0.70 | 45.59 | 46.0898 | 44.9619 | 48045 |
| 1734997200 | 45.62 | -0.58 | -1.26 | 46.2 | 46.4217 | 45.26 | 107948 |
| 1734738000 | 46.2 | -0.47 | -1.01 | 46.5 | 47.1 | 45.895 | 239321 |
| 1734651600 | 46.67 | -1.01 | -2.12 | 48.19 | 48.68 | 46.49 | 170183 |
| 1734565200 | 47.68 | -2.18 | -4.37 | 50.355 | 50.76 | 47.18 | 128432 |
| 1734478800 | 49.86 | -0.69 | -1.36 | 50.745 | 50.89 | 49.62 | 128630 |
| 1734392400 | 50.55 | -1.01 | -1.96 | 51.61 | 52.01 | 50.31 | 173946 |
| 1734133200 | 51.56 | -1.94 | -3.63 | 53.04 | 53.75 | 50.45 | 234857 |
| 1734046800 | 53.5 | -0.39 | -0.72 | 53.66 | 54.1 | 53.26 | 243291 |
| 1733960400 | 53.89 | 1.8 | 3.46 | 52.56 | 54.35 | 52.515 | 207972 |
| 1733874000 | 52.09 | 0.47 | 0.91 | 51.44 | 52.94 | 50.78 | 175394 |
| 1733787600 | 51.62 | 0.14 | 0.27 | 51.915 | 52.72 | 51.4 | 123967 |
| 1733528400 | 51.48 | -1.04 | -1.98 | 53.04 | 53.165 | 51.27 | 162008 |
| 1733442000 | 52.52 | -0.13 | -0.25 | 53.2 | 53.2 | 52.32 | 150756 |
| 1733355600 | 52.65 | -0.3 | -0.57 | 53.04 | 53.44 | 52.59 | 151604 |
| 1733269200 | 52.95 | 0.04 | 0.08 | 52.705 | 53.18 | 52.16 | 145721 |
| 1733182800 | 52.91 | 0.59 | 1.13 | 52.32 | 53.21 | 52.105 | 93577 |
| 1732917840 | 52.32 | 0.2 | 0.38 | 52.87 | 52.87 | 51.91 | 69768 |
| 1732750800 | 52.12 | -1.14 | -2.14 | 53.24 | 53.72 | 51.99 | 104293 |
