Premium
Hillman Solutions Corporation (HLMN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -7.43494423792 | 10.76 | 10.965 | 9.82 | 1849982 | 10.13496573 | CS |
| 4 | -1.41 | -12.401055409 | 11.37 | 11.635 | 9.82 | 990638 | 10.69644672 | CS |
| 12 | -0.59 | -5.59241706161 | 10.55 | 12 | 9.61 | 820653 | 10.75584865 | CS |
| 26 | 1.3 | 15.0115473441 | 8.66 | 12 | 8.425 | 923934 | 10.09451995 | CS |
| 52 | 0.76 | 8.26086956522 | 9.2 | 12 | 8.425 | 888036 | 9.78353111 | CS |
| 156 | -0.02 | -0.200400801603 | 9.98 | 12.45 | 6.02 | 1157303 | 9.05690777 | CS |
| 260 | -2.03 | -16.9307756464 | 11.99 | 13.46 | 6.02 | 1179476 | 9.45679988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.96 | -0.04 | -0.40 | 9.9 | 10.18 | 9.82 | 4672778 |
| 1734651300 | 10 | -0.09 | -0.89 | 10.17 | 10.23 | 9.9202999 | 1467524 |
| 1734564900 | 10.09 | -0.58 | -5.44 | 10.71 | 10.77 | 10.06 | 1414028 |
| 1734478500 | 10.67 | -0.19 | -1.75 | 10.77 | 10.83 | 10.6 | 790162 |
| 1734392100 | 10.86 | 0.07 | 0.65 | 10.76 | 10.965 | 10.72 | 905420 |
| 1734132900 | 10.79 | -0.09 | -0.83 | 10.93 | 11 | 10.79 | 1110468 |
| 1734046500 | 10.88 | -0.38 | -3.37 | 11.26 | 11.29 | 10.87 | 621094 |
| 1733960100 | 11.26 | 0 | 0.00 | 11.38 | 11.38 | 11.19 | 622779 |
| 1733873700 | 11.26 | 0.07 | 0.63 | 11.15 | 11.365 | 10.99 | 608673 |
| 1733787300 | 11.19 | 0.03 | 0.27 | 11.18 | 11.345 | 11.13 | 653819 |
| 1733528100 | 11.16 | -0.04 | -0.36 | 11.26 | 11.29 | 11.105 | 487237 |
| 1733441700 | 11.2 | -0.28 | -2.44 | 11.43 | 11.48 | 11.16 | 570420 |
| 1733355300 | 11.48 | 0.09 | 0.79 | 11.38 | 11.545 | 11.37 | 684857 |
| 1733268900 | 11.39 | -0.04 | -0.35 | 11.44 | 11.45 | 11.33 | 567668 |
| 1733182500 | 11.43 | 0.03 | 0.26 | 11.43 | 11.55 | 11.345 | 710959 |
| 1732917840 | 11.4 | 0.13 | 1.15 | 11.33 | 11.43 | 11.28 | 428579 |
| 1732750500 | 11.27 | 0.09 | 0.81 | 11.28 | 11.3 | 11.135 | 558741 |
| 1732664100 | 11.18 | -0.36 | -3.12 | 11.44 | 11.455 | 11.17 | 750573 |
| 1732577700 | 11.54 | 0.26 | 2.30 | 11.37 | 11.635 | 11.33 | 1196348 |
| 1732318500 | 11.28 | 0.21 | 1.90 | 11.1 | 11.455 | 11.05 | 1129179 |
| 1732232100 | 11.07 | 0.29 | 2.69 | 10.85 | 11.13 | 10.77 | 939007 |
| 1732145700 | 10.78 | -0.04 | -0.37 | 10.83 | 10.83 | 10.595 | 567501 |
| 1732059300 | 10.82 | 0.04 | 0.37 | 10.69 | 10.84 | 10.63 | 855604 |
| 1731972900 | 10.78 | 0.02 | 0.19 | 10.79 | 10.87 | 10.65 | 819593 |
| 1731713700 | 10.76 | -0.24 | -2.18 | 11 | 11.03 | 10.735 | 723399 |
| 1731627300 | 11 | 0 | 0.00 | 11.01 | 11.125 | 10.895 | 653651 |
| 1731540900 | 11 | -0.11 | -0.99 | 11.27 | 11.27 | 11 | 962556 |
| 1731454500 | 11.11 | -0.18 | -1.59 | 11.27 | 11.38 | 11.07 | 640269 |
| 1731368100 | 11.29 | 0.13 | 1.12 | 11.32 | 11.355 | 11.165 | 910265 |
| 1731108900 | 11.165 | 0.04 | 0.40 | 11.12 | 11.18 | 11 | 798659 |
| 1731022500 | 11.12 | -0.02 | -0.18 | 11.16 | 11.34 | 11.1 | 1236918 |
| 1730936100 | 11.14 | 0.05 | 0.45 | 12 | 12 | 11.08 | 2022279 |
| 1730849700 | 11.09 | 0.36 | 3.36 | 10.6 | 11.125 | 10.22 | 1290355 |
| 1730763300 | 10.73 | -0.09 | -0.83 | 10.73 | 11.02 | 10.68 | 941791 |
| 1730500500 | 10.82 | 0.22 | 2.08 | 10.63 | 10.86 | 10.63 | 685293 |
| 1730414100 | 10.6 | -0.24 | -2.21 | 10.78 | 10.81 | 10.59 | 582469 |
| 1730327700 | 10.84 | 0.15 | 1.40 | 10.6 | 10.935 | 10.6 | 672713 |
| 1730241300 | 10.69 | 0.06 | 0.56 | 10.47 | 10.7 | 10.39 | 629793 |
| 1730154900 | 10.63 | 0.19 | 1.82 | 10.59 | 10.68 | 10.52 | 398920 |
| 1729895700 | 10.44 | -0.05 | -0.48 | 10.63 | 10.65 | 10.345 | 471651 |
| 1729809300 | 10.49 | 0.05 | 0.48 | 10.45 | 10.55 | 10.375 | 562523 |
| 1729722900 | 10.44 | -0.18 | -1.69 | 10.56 | 10.57 | 10.29 | 499079 |
| 1729636500 | 10.62 | -0.1 | -0.93 | 10.63 | 10.74 | 10.51 | 880292 |
| 1729550100 | 10.72 | -0.27 | -2.46 | 10.98 | 11.04 | 10.71 | 591595 |
| 1729290900 | 10.99 | -0.09 | -0.81 | 11.08 | 11.155 | 10.89 | 900023 |
| 1729204500 | 11.08 | 0.12 | 1.09 | 10.97 | 11.1 | 10.82 | 774770 |
| 1729118100 | 10.96 | 0.23 | 2.14 | 10.85 | 10.975 | 10.76 | 680913 |
| 1729031700 | 10.73 | 0.24 | 2.29 | 10.47 | 10.84 | 10.4354 | 810671 |
| 1728945300 | 10.49 | 0.33 | 3.25 | 10.15 | 10.5 | 9.9605 | 483556 |
| 1728686100 | 10.16 | 0.5 | 5.18 | 9.69 | 10.18 | 9.65 | 574491 |
| 1728599700 | 9.66 | -0.21 | -2.13 | 9.77 | 9.815 | 9.61 | 528817 |
| 1728513300 | 9.8699999 | -0.02 | -0.20 | 9.89 | 9.9149999 | 9.815 | 600500 |
| 1728426900 | 9.89 | -0.06 | -0.60 | 9.98 | 10.01 | 9.885 | 379773 |
| 1728340500 | 9.95 | -0.26 | -2.55 | 10.13 | 10.15 | 9.895 | 654866 |
| 1728081300 | 10.21 | -0.05 | -0.49 | 10.47 | 10.51 | 10.175 | 504489 |
| 1727994900 | 10.26 | -0.06 | -0.58 | 10.23 | 10.295 | 10.16 | 458843 |
| 1727908500 | 10.32 | -0.08 | -0.77 | 10.34 | 10.425 | 10.28 | 417769 |
| 1727822100 | 10.4 | -0.16 | -1.52 | 10.49 | 10.55 | 10.24 | 572024 |
| 1727735700 | 10.56 | -0.04 | -0.38 | 10.55 | 10.7636 | 10.43 | 481041 |
| 1727476500 | 10.6 | 0.1 | 0.95 | 10.61 | 10.76 | 10.47 | 571016 |
| 1727390100 | 10.5 | 0.04 | 0.38 | 10.65 | 10.65 | 10.465 | 718982 |
| 1727303700 | 10.46 | -0.2 | -1.88 | 10.68 | 10.68 | 10.43 | 863790 |
| 1727217300 | 10.66 | 0.09 | 0.85 | 10.68 | 10.74 | 10.58 | 1132853 |
| 1727130900 | 10.57 | -0.05 | -0.47 | 10.67 | 10.72 | 10.505 | 896699 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
