Hot Features
프리미엄
Himalaya Shipping Ltd (HSHP)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.974658869396 | 5.13 | 5.68 | 5.13 | 229947 | 5.32080162 | CS |
| 4 | 0.7 | 15.625 | 4.48 | 5.68 | 4.48 | 164833 | 4.90488086 | CS |
| 12 | -0.47 | -8.3185840708 | 5.65 | 5.99 | 4.48 | 163783 | 5.05320405 | CS |
| 26 | -2.34 | -31.1170212766 | 7.52 | 8.74 | 4.48 | 132166 | 6.13728745 | CS |
| 52 | -2.89 | -35.8116480793 | 8.07 | 9.7604 | 4.48 | 113148 | 7.0148941 | CS |
| 156 | -0.87 | -14.3801652893 | 6.05 | 9.7604 | 4.3 | 117513 | 6.39277691 | CS |
| 260 | -0.87 | -14.3801652893 | 6.05 | 9.7604 | 4.3 | 117513 | 6.39277691 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 5.18 | -0.16 | -3.00 | 5.2 | 5.345 | 5.11 | 278743 |
| 1740181200 | 5.34 | -0.16 | -2.91 | 5.6 | 5.6 | 5.32 | 239442 |
| 1740094800 | 5.5 | 0.23 | 4.36 | 5.45 | 5.68 | 5.44 | 170368 |
| 1740008400 | 5.2699999 | 0.04 | 0.76 | 5.3 | 5.37 | 5.14 | 279502 |
| 1739922000 | 5.23 | 0.24 | 4.81 | 5.13 | 5.3 | 5.13 | 230474 |
| 1739576400 | 4.99 | 0.05 | 1.01 | 4.99 | 5.055 | 4.95 | 87297 |
| 1739490000 | 4.94 | 0.11 | 2.28 | 4.87 | 4.98 | 4.8501 | 89261 |
| 1739403600 | 4.83 | 0.04 | 0.84 | 4.75 | 4.85 | 4.738 | 205173 |
| 1739317200 | 4.79 | -0.01 | -0.21 | 4.79 | 4.86 | 4.76 | 332485 |
| 1739230800 | 4.8 | 0.13 | 2.78 | 4.67 | 4.8099999 | 4.63 | 179745 |
| 1738971600 | 4.67 | -0.1 | -2.10 | 4.75 | 4.76 | 4.66 | 76009 |
| 1738885200 | 4.7699999 | -0.06 | -1.24 | 4.82 | 4.87 | 4.74 | 58050 |
| 1738798800 | 4.83 | -0.04 | -0.82 | 4.83 | 4.89 | 4.7699999 | 76097 |
| 1738712400 | 4.87 | 0.24 | 5.18 | 4.71 | 4.99 | 4.71 | 113565 |
| 1738626000 | 4.63 | -0.2 | -4.14 | 4.58 | 4.7 | 4.535 | 191344 |
| 1738366800 | 4.83 | 0.09 | 1.90 | 4.75 | 4.87 | 4.695 | 181302 |
| 1738280400 | 4.74 | 0.07 | 1.50 | 4.64 | 4.76 | 4.64 | 50310 |
| 1738194000 | 4.67 | 0.13 | 2.86 | 4.5199999 | 4.68 | 4.5 | 69439 |
| 1738107600 | 4.54 | 0.03 | 0.67 | 4.5199999 | 4.579 | 4.5 | 120860 |
| 1738021200 | 4.51 | -0.25 | -5.25 | 4.48 | 4.67 | 4.48 | 381108 |
| 1737762000 | 4.76 | -0.03 | -0.63 | 4.8 | 4.8 | 4.62 | 206552 |
| 1737675600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1737589200 | 4.79 | -0.12 | -2.44 | 4.88 | 4.88 | 4.79 | 85616 |
| 1737502800 | 4.91 | -0.05 | -1.01 | 4.94 | 4.98 | 4.8635 | 106446 |
| 1737157200 | 4.96 | -0.04 | -0.80 | 4.95 | 5.09 | 4.9 | 128997 |
| 1737070800 | 5 | -0.19 | -3.66 | 5.04 | 5.12 | 4.99 | 151988 |
| 1736984400 | 5.19 | 0.04 | 0.78 | 5.19 | 5.24 | 5.04 | 174013 |
| 1736898000 | 5.15 | 0.14 | 2.79 | 5.1 | 5.22 | 5.0199999 | 231263 |
| 1736811600 | 5.01 | -0.15 | -2.91 | 5.03 | 5.07 | 4.92 | 132160 |
| 1736552400 | 5.16 | 0.23 | 4.67 | 5.18 | 5.22 | 5.1186 | 155453 |
| 1736379600 | 4.93 | 0.04 | 0.82 | 4.89 | 4.98 | 4.83 | 198282 |
| 1736293200 | 4.89 | 0.07 | 1.45 | 4.8099999 | 4.94 | 4.8099999 | 107592 |
| 1736206800 | 4.82 | -0.17 | -3.41 | 4.98 | 4.98 | 4.79 | 134919 |
| 1735947600 | 4.99 | -0.08 | -1.58 | 5.1 | 5.1 | 4.98 | 74990 |
| 1735861200 | 5.07 | 0.21 | 4.32 | 5.12 | 5.256 | 5.0199999 | 152302 |
| 1735688400 | 4.86 | 0.02 | 0.41 | 4.8 | 4.89 | 4.752 | 72494 |
| 1735602000 | 4.84 | -0.01 | -0.21 | 4.84 | 4.84 | 4.7619999 | 55298 |
| 1735342800 | 4.85 | 0 | 0.00 | 4.93 | 4.97 | 4.79 | 121288 |
| 1735256400 | 4.85 | -0.02 | -0.41 | 4.9 | 4.9299 | 4.8 | 78757 |
| 1735077840 | 4.87 | 0.08 | 1.67 | 4.79 | 4.87 | 4.7 | 28704 |
| 1734997200 | 4.79 | 0.19 | 4.13 | 4.72 | 4.8099999 | 4.72 | 117726 |
| 1734738000 | 4.6 | -0.08 | -1.71 | 4.5599999 | 4.7385 | 4.54 | 251181 |
| 1734651600 | 4.68 | -0.01 | -0.21 | 4.72 | 4.7299 | 4.63 | 115181 |
| 1734565200 | 4.69 | -0.18 | -3.70 | 4.78 | 4.88 | 4.67 | 137216 |
| 1734478800 | 4.87 | -0.05 | -1.02 | 4.79 | 4.91 | 4.79 | 173192 |
| 1734392400 | 4.92 | -0.17 | -3.34 | 4.9 | 4.97 | 4.84 | 228008 |
| 1734133200 | 5.09 | -0.01 | -0.20 | 5.0199999 | 5.1285 | 4.98 | 121829 |
| 1734046800 | 5.1 | -0.11 | -2.11 | 5.07 | 5.13 | 5.0251 | 169230 |
| 1733960400 | 5.21 | -0.21 | -3.87 | 5.3099999 | 5.33 | 5.07 | 341094 |
| 1733874000 | 5.42 | -0.07 | -1.28 | 5.48 | 5.49 | 5.39 | 87520 |
| 1733787600 | 5.49 | 0.06 | 1.10 | 5.5199999 | 5.57 | 5.45 | 121187 |
| 1733528400 | 5.43 | -0.15 | -2.69 | 5.58 | 5.58 | 5.3099999 | 155066 |
| 1733442000 | 5.58 | 0.04 | 0.72 | 5.57 | 5.615 | 5.5 | 204622 |
| 1733355600 | 5.54 | -0.35 | -5.94 | 5.76 | 5.76 | 5.45 | 186140 |
| 1733269200 | 5.89 | 0.35 | 6.32 | 5.8 | 5.99 | 5.75 | 354584 |
| 1733182800 | 5.54 | -0.67 | -10.79 | 5.65 | 5.765 | 5.51 | 551580 |
| 1732917840 | 6.21 | -0.16 | -2.51 | 6.2699999 | 6.33 | 6.2 | 61600 |
| 1732750800 | 6.37 | -0.14 | -2.15 | 6.37 | 6.47 | 6.33 | 67181 |
| 1732664400 | 6.51 | -0.22 | -3.27 | 6.65 | 6.69 | 6.51 | 63896 |
| 1732578000 | 6.73 | -0.19 | -2.75 | 6.89 | 6.92 | 6.67 | 82706 |
