Hot Features
프리미엄
Holley Inc (HLLY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.18118466899 | 2.87 | 2.95 | 2.68 | 178405 | 2.80633243 | CS |
| 4 | -0.37 | -11.858974359 | 3.12 | 3.24 | 2.68 | 242116 | 2.96207053 | CS |
| 12 | -0.15 | -5.1724137931 | 2.9 | 3.24 | 2.68 | 363266 | 2.90217146 | CS |
| 26 | -0.35 | -11.2903225806 | 3.1 | 3.46 | 2.29 | 371043 | 2.91508599 | CS |
| 52 | -1.85 | -40.2173913043 | 4.6 | 4.87 | 2.29 | 367515 | 3.35661309 | CS |
| 156 | -9.67 | -77.8582930757 | 12.42 | 14.68 | 1.8801 | 565085 | 5.12019101 | CS |
| 260 | -7 | -71.7948717949 | 9.75 | 14.68 | 1.8801 | 506515 | 5.59350597 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 2.69 | -0.2 | -6.92 | 2.85 | 2.89 | 2.68 | 250731 |
| 1739922000 | 2.89 | 0.05 | 1.76 | 2.89 | 2.95 | 2.84 | 271676 |
| 1739576400 | 2.84 | 0 | 0.00 | 2.89 | 2.91 | 2.82 | 103926 |
| 1739490000 | 2.84 | 0.01 | 0.35 | 2.87 | 2.9091999 | 2.84 | 87287 |
| 1739403600 | 2.83 | -0.03 | -1.05 | 2.83 | 2.88 | 2.81 | 226389 |
| 1739317200 | 2.86 | 0.01 | 0.35 | 2.83 | 2.9 | 2.82 | 275663 |
| 1739230800 | 2.85 | 0.05 | 1.79 | 2.84 | 2.8849999 | 2.79 | 199820 |
| 1738971600 | 2.8 | -0.17 | -5.72 | 2.98 | 2.98 | 2.8 | 206529 |
| 1738885200 | 2.97 | 0.01 | 0.34 | 2.98 | 3.04 | 2.97 | 170236 |
| 1738798800 | 2.96 | -0.04 | -1.33 | 2.98 | 3.0299999 | 2.94 | 249716 |
| 1738712400 | 3 | 0.1 | 3.45 | 2.91 | 3.0099999 | 2.91 | 184334 |
| 1738626000 | 2.9 | -0.15 | -4.92 | 2.98 | 3.045 | 2.9 | 363269 |
| 1738366800 | 3.05 | -0.08 | -2.56 | 3.15 | 3.16 | 2.95 | 279626 |
| 1738280400 | 3.13 | 0.11 | 3.64 | 3.06 | 3.19 | 3.04 | 256968 |
| 1738194000 | 3.02 | -0.12 | -3.82 | 3.12 | 3.13 | 3.0099999 | 470502 |
| 1738107600 | 3.14 | -0.04 | -1.26 | 3.16 | 3.205 | 3.085 | 334488 |
| 1738021200 | 3.18 | 0.04 | 1.27 | 3.15 | 3.24 | 3.14 | 232233 |
| 1737762000 | 3.14 | 0.08 | 2.61 | 3.12 | 3.185 | 3.11 | 194699 |
| 1737675600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737589200 | 3.06 | -0.12 | -3.77 | 3.15 | 3.17 | 3.045 | 227255 |
| 1737502800 | 3.18 | 0.06 | 1.92 | 3.15 | 3.21 | 3.1349999 | 730649 |
| 1737157200 | 3.12 | 0.05 | 1.63 | 3.1 | 3.15 | 3.09 | 369101 |
| 1737070800 | 3.07 | 0.02 | 0.66 | 3.05 | 3.09 | 3.02 | 300683 |
| 1736984400 | 3.05 | 0.15 | 5.17 | 2.94 | 3.075 | 2.94 | 477613 |
| 1736898000 | 2.9 | 0.05 | 1.75 | 2.88 | 3.06 | 2.876 | 879031 |
| 1736811600 | 2.85 | 0 | 0.00 | 2.85 | 2.88 | 2.77 | 395192 |
| 1736552400 | 2.85 | -0.12 | -4.04 | 2.92 | 2.92 | 2.82 | 270265 |
| 1736379600 | 2.97 | -0.05 | -1.66 | 2.97 | 3.0099999 | 2.95 | 209610 |
| 1736293200 | 3.02 | 0 | 0.00 | 3.005 | 3.0699 | 3.005 | 245543 |
| 1736206800 | 3.02 | -0.03 | -0.98 | 3.1 | 3.11 | 3.02 | 281033 |
| 1735947600 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.06 | 2.975 | 231293 |
| 1735861200 | 3.0099999 | -0.01 | -0.33 | 3.05 | 3.075 | 2.985 | 430332 |
| 1735688400 | 3.02 | 0.01 | 0.33 | 3.02 | 3.1 | 2.98 | 284630 |
| 1735602000 | 3.0099999 | 0.01 | 0.33 | 2.97 | 3.04 | 2.9049999 | 539268 |
| 1735342800 | 3 | 0.07 | 2.39 | 2.93 | 3.0099999 | 2.93 | 349028 |
| 1735256400 | 2.93 | 0.09 | 3.17 | 2.82 | 2.9484 | 2.82 | 270003 |
| 1735077840 | 2.84 | 0.04 | 1.43 | 2.77 | 2.84 | 2.7599999 | 166893 |
| 1734997200 | 2.8 | 0.04 | 1.45 | 2.7799999 | 2.82 | 2.715 | 535721 |
| 1734738000 | 2.7599999 | 0.02 | 0.73 | 2.725 | 2.79 | 2.72 | 536767 |
| 1734651600 | 2.74 | 0 | 0.00 | 2.7599999 | 2.83 | 2.705 | 532984 |
| 1734565200 | 2.74 | -0.1 | -3.52 | 2.85 | 2.895 | 2.72 | 704863 |
| 1734478800 | 2.84 | 0.1 | 3.65 | 2.77 | 2.88 | 2.73 | 679134 |
| 1734392400 | 2.74 | -0.03 | -1.08 | 2.75 | 2.805 | 2.73 | 2007581 |
| 1734133200 | 2.77 | -0.09 | -3.15 | 2.86 | 2.87 | 2.75 | 441369 |
| 1734046800 | 2.86 | 0.01 | 0.35 | 2.84 | 2.88 | 2.825 | 210406 |
| 1733960400 | 2.85 | 0 | 0.00 | 2.82 | 2.87 | 2.79 | 245118 |
| 1733874000 | 2.85 | 0.09 | 3.26 | 2.74 | 2.86 | 2.695 | 257438 |
| 1733787600 | 2.7599999 | 0.01 | 0.36 | 2.8 | 2.88 | 2.74 | 375163 |
| 1733528400 | 2.75 | 0.04 | 1.48 | 2.7455 | 2.7599999 | 2.71 | 239615 |
| 1733442000 | 2.71 | -0.2 | -6.87 | 2.94 | 2.96 | 2.69 | 290602 |
| 1733355600 | 2.91 | 0.01 | 0.34 | 2.88 | 2.93 | 2.86 | 385507 |
| 1733269200 | 2.9 | -0.02 | -0.68 | 2.915 | 2.915 | 2.835 | 271757 |
| 1733182800 | 2.92 | 0.08 | 2.82 | 2.86 | 2.94 | 2.8399 | 302581 |
| 1732917840 | 2.84 | -0.04 | -1.39 | 2.9 | 2.91 | 2.83 | 220960 |
| 1732750800 | 2.88 | 0 | 0.00 | 2.88 | 2.94 | 2.88 | 287095 |
| 1732664400 | 2.88 | -0.06 | -2.04 | 2.89 | 2.89 | 2.795 | 435427 |
| 1732578000 | 2.94 | 0.06 | 2.08 | 2.935 | 3 | 2.915 | 1425923 |
| 1732318800 | 2.88 | 0.14 | 5.11 | 2.75 | 2.9 | 2.75 | 303041 |
| 1732232400 | 2.74 | 0.09 | 3.40 | 2.67 | 2.7599999 | 2.6549999 | 261677 |
| 1732146000 | 2.65 | 0.03 | 1.15 | 2.625 | 2.66 | 2.563991 | 289291 |
