Hot Features
프리미엄
Heritage Insurance Holdings Inc (HRTG)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.55775577558 | 12.12 | 12.85 | 11.8943 | 190316 | 12.37451218 | CS |
| 4 | 1.92 | 18.2683158896 | 10.51 | 12.85 | 9.74 | 307992 | 11.58577618 | CS |
| 12 | -3.84 | -23.6017209588 | 16.27 | 16.9 | 8.7 | 514906 | 12.25450094 | CS |
| 26 | 4.26 | 52.1419828641 | 8.17 | 16.9 | 6.14 | 495545 | 10.96505035 | CS |
| 52 | 4.03 | 47.9761904762 | 8.4 | 16.9 | 5.51 | 472422 | 9.61315525 | CS |
| 156 | 5.28 | 73.8461538462 | 7.15 | 16.9 | 1.12 | 298454 | 7.16839669 | CS |
| 260 | -1.18 | -8.670095518 | 13.61 | 16.9 | 1.12 | 237408 | 7.89159105 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 12.43 | -0.06 | -0.48 | 12.28 | 12.45 | 12.0508 | 168625 |
| 1732578000 | 12.49 | 0.1 | 0.81 | 12.48 | 12.85 | 12.25 | 292023 |
| 1732318800 | 12.39 | 0.09 | 0.73 | 12.58 | 12.68 | 12.1551 | 163827 |
| 1732232400 | 12.3 | 0.13 | 1.07 | 12.29 | 12.57 | 12.15 | 163673 |
| 1732146000 | 12.17 | 0.05 | 0.41 | 12.12 | 12.32 | 11.8943 | 163430 |
| 1732059600 | 12.12 | -0.06 | -0.49 | 11.985 | 12.45 | 11.85 | 199714 |
| 1731973200 | 12.18 | 0.4 | 3.40 | 11.73 | 12.35 | 11.72 | 282030 |
| 1731714000 | 11.78 | 0.19 | 1.64 | 12.015 | 12.6991 | 11.7 | 384739 |
| 1731627600 | 11.59 | -0.31 | -2.61 | 11.77 | 12.07 | 11.41 | 232028 |
| 1731541200 | 11.9 | 0.07 | 0.59 | 11.84 | 12.47 | 11.69 | 287181 |
| 1731454800 | 11.83 | -0.51 | -4.13 | 12.35 | 12.5609 | 11.67 | 378525 |
| 1731368400 | 12.34 | 0.14 | 1.15 | 12.53 | 12.72 | 11.9001 | 360840 |
| 1731109200 | 12.2 | 0.6 | 5.17 | 11.63 | 12.645 | 11.37 | 556114 |
| 1731022800 | 11.6 | 0.31 | 2.75 | 11.96 | 12.34 | 11.4 | 566789 |
| 1730936400 | 11.29 | 0.41 | 3.77 | 11.26 | 11.47 | 10.916866 | 410250 |
| 1730850000 | 10.88 | 0.94 | 9.46 | 9.93 | 10.92 | 9.93 | 355259 |
| 1730763600 | 9.94 | -0.27 | -2.64 | 10.01 | 10.44 | 9.74 | 329976 |
| 1730500800 | 10.21 | -0.14 | -1.35 | 10.32 | 10.52 | 10.11 | 229139 |
| 1730414400 | 10.35 | -0.4 | -3.72 | 10.755 | 10.755 | 10.22 | 358343 |
| 1730328000 | 10.75 | 0.25 | 2.38 | 10.51 | 10.88 | 10.2301 | 277336 |
| 1730241600 | 10.5 | -0.09 | -0.85 | 10.505 | 10.66 | 10.29 | 260432 |
| 1730155200 | 10.59 | -0.03 | -0.28 | 10.59 | 10.94 | 10.46 | 341477 |
| 1729896000 | 10.62 | -1.26 | -10.61 | 11.7 | 11.95 | 10.58 | 570228 |
| 1729809600 | 11.88 | 0.24 | 2.06 | 11.75 | 12.27 | 11.61 | 847821 |
| 1729723200 | 11.64 | 1.6 | 15.94 | 10.3 | 11.83 | 10.15 | 637236 |
| 1729636800 | 10.04 | -0.13 | -1.28 | 10.21 | 10.31 | 9.84 | 434775 |
| 1729550400 | 10.17 | 0.06 | 0.59 | 10.11 | 10.43 | 9.875 | 558508 |
| 1729291200 | 10.11 | -0.13 | -1.27 | 10.25 | 10.5568 | 10.0195 | 401757 |
| 1729204800 | 10.24 | -0.51 | -4.74 | 10.7 | 10.71 | 10.15 | 530606 |
| 1729118400 | 10.75 | -0.22 | -2.01 | 11.04 | 11.06 | 10.6901 | 512831 |
| 1729032000 | 10.97 | 0.5 | 4.78 | 10.51 | 11.14 | 10.4 | 498572 |
| 1728945600 | 10.47 | -0.16 | -1.51 | 10.54 | 10.84 | 10.24 | 454324 |
| 1728686400 | 10.63 | 0.09 | 0.85 | 10.535 | 11.22 | 10.33 | 654279 |
| 1728600000 | 10.54 | 0.89 | 9.22 | 10.86 | 11.19 | 9.8067 | 1261447 |
| 1728513600 | 9.65 | 0.08 | 0.84 | 9.41 | 9.675 | 9.01 | 747714 |
| 1728427200 | 9.57 | 0.23 | 2.46 | 9.42 | 9.89 | 9.39 | 643454 |
| 1728340800 | 9.34 | -2.85 | -23.38 | 9.89 | 10.1 | 8.7 | 2461010 |
| 1728081600 | 12.19 | 0.26 | 2.18 | 12.0136 | 12.23 | 11.88 | 279287 |
| 1727995200 | 11.93 | 0.12 | 1.02 | 11.57 | 12 | 11.47 | 354483 |
| 1727908800 | 11.81 | 0.03 | 0.25 | 11.6135 | 12.06 | 11.56 | 393712 |
| 1727822400 | 11.78 | -0.46 | -3.76 | 12.29 | 12.31 | 11.55 | 1104809 |
| 1727735520 | 12.24 | -3.27 | -21.08 | 15.15 | 15.15 | 11.9501 | 2811155 |
| 1727476800 | 15.51 | -0.43 | -2.70 | 16.12 | 16.265 | 15.46 | 401818 |
| 1727390400 | 15.94 | -0.64 | -3.86 | 16.6 | 16.68 | 15.66 | 568896 |
| 1727304000 | 16.579999 | 0.62 | 3.88 | 16.059999 | 16.81 | 15.9001 | 514973 |
| 1727217600 | 15.96 | 0.78 | 5.14 | 15.71 | 16.399999 | 15.49 | 602936 |
| 1727131200 | 15.18 | -0.48 | -3.07 | 15.63 | 15.85 | 14.98 | 478038 |
| 1726872000 | 15.66 | -0.5 | -3.09 | 16.059999 | 16.125 | 15.4931 | 1012500 |
| 1726785600 | 16.16 | 0.1 | 0.62 | 16.27 | 16.3181 | 15.8892 | 308305 |
| 1726699200 | 16.059999 | 0.45 | 2.88 | 15.61 | 16.52 | 15.24 | 369637 |
| 1726612800 | 15.61 | 0.71 | 4.77 | 15.03 | 15.85 | 14.81 | 311271 |
| 1726526400 | 14.9 | -0.61 | -3.93 | 15.39 | 15.39 | 14.86 | 406812 |
| 1726267200 | 15.51 | 0.14 | 0.91 | 15.6 | 15.83 | 15.38 | 299255 |
| 1726180800 | 15.37 | 0.19 | 1.25 | 15.04 | 15.42 | 14.81 | 322715 |
| 1726094400 | 15.18 | 0.13 | 0.86 | 15.03 | 15.43 | 14.92 | 291659 |
| 1726008000 | 15.05 | -0.69 | -4.38 | 15.4218 | 15.89 | 14.8501 | 291588 |
| 1725921600 | 15.74 | 0.15 | 0.96 | 15.61 | 16.25 | 15.4701 | 394357 |
| 1725662400 | 15.59 | -0.68 | -4.18 | 16.219999 | 16.309999 | 15.4101 | 357655 |
| 1725576000 | 16.27 | -0.38 | -2.28 | 16.715 | 16.9 | 15.7 | 602354 |
| 1725489600 | 16.649999 | 0.41 | 2.52 | 16.27 | 16.88 | 16.01 | 439818 |
| 1725403200 | 16.239999 | 0.11 | 0.68 | 15.9774 | 16.35 | 15.432 | 449831 |
| 1725057600 | 16.129999 | -0.12 | -0.74 | 16.21 | 16.45 | 15.6 | 443265 |
| 1724971200 | 16.25 | 0.89 | 5.79 | 15.58 | 16.55 | 15.28 | 642702 |
| 1724884800 | 15.36 | -0.29 | -1.85 | 15.66 | 15.7275 | 15.07 | 333254 |
| 1724798400 | 15.65 | 0.02 | 0.13 | 15.5 | 16.0413 | 15.21 | 290748 |
