Premium
HomeTrust Bancshares Inc (HTBI)
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 | 0.2 | 0.594530321046 | 33.64 | 34.64 | 33.56 | 32243 | 34.14671893 | CS |
| 4 | -3.49 | -9.34904902223 | 37.33 | 38.13 | 33.56 | 34663 | 36.05977358 | CS |
| 12 | 1.77 | 5.51917680075 | 32.07 | 38.99 | 31.7101 | 44692 | 35.55454548 | CS |
| 26 | 5.84 | 20.8571428571 | 28 | 38.99 | 28 | 46340 | 34.39755754 | CS |
| 52 | 6.02 | 21.639108555 | 27.82 | 38.99 | 23.55 | 39343 | 31.24194782 | CS |
| 156 | 2.96 | 9.58549222798 | 30.88 | 38.99 | 18.17 | 44613 | 27.05376268 | CS |
| 260 | 6.72 | 24.7787610619 | 27.12 | 38.99 | 11.75 | 50131 | 24.40053423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 34.37 | 0.24 | 0.70 | 33.86 | 34.37 | 33.57 | 23003 |
| 1735077840 | 34.13 | 0.1 | 0.29 | 34.19 | 34.38 | 33.955 | 15714 |
| 1734996900 | 34.03 | -0.09 | -0.26 | 34 | 34.38 | 33.83 | 27355 |
| 1734737700 | 34.12 | 0.23 | 0.68 | 33.64 | 34.64 | 33.56 | 62898 |
| 1734651300 | 33.89 | -0.48 | -1.40 | 34.73 | 35.93 | 33.83 | 36942 |
| 1734564900 | 34.37 | -1.98 | -5.45 | 36.37 | 36.54 | 33.97 | 46029 |
| 1734478500 | 36.35 | -0.65 | -1.76 | 36.97 | 37.14 | 36.12 | 28697 |
| 1734392100 | 37 | 0.38 | 1.04 | 36.44 | 37.24 | 36.44 | 21569 |
| 1734132900 | 36.62 | -0.49 | -1.32 | 37.04 | 37.04 | 36.23 | 41319 |
| 1734046500 | 37.11 | -0.56 | -1.49 | 37.3 | 37.55 | 36.81 | 34557 |
| 1733960100 | 37.67 | 0.43 | 1.15 | 37.505 | 38.13 | 37.45 | 36491 |
| 1733873700 | 37.24 | 0.65 | 1.78 | 36.36 | 37.62 | 36.36 | 48843 |
| 1733787300 | 36.59 | -0.33 | -0.89 | 37.16 | 37.16 | 36.52 | 31589 |
| 1733528100 | 36.92 | 0.16 | 0.44 | 36.72 | 36.92 | 36.32 | 31405 |
| 1733441700 | 36.76 | -0.18 | -0.49 | 36.72 | 37.41 | 36.61 | 33609 |
| 1733355300 | 36.94 | 0.17 | 0.46 | 36.7 | 37.05 | 36.51 | 37438 |
| 1733268900 | 36.77 | -0.49 | -1.32 | 37.15 | 37.22 | 36.56 | 32503 |
| 1733182500 | 37.26 | 0.17 | 0.46 | 37.655 | 37.655 | 36.57 | 36258 |
| 1732917840 | 37.09 | -0.22 | -0.59 | 37.33 | 37.41 | 36.83 | 32374 |
| 1732750500 | 37.31 | -0.55 | -1.45 | 37.95 | 38.23 | 37.06 | 37856 |
| 1732664100 | 37.86 | -0.41 | -1.07 | 38.11 | 38.33 | 37.3 | 26872 |
| 1732577700 | 38.27 | 0.59 | 1.57 | 38.45 | 38.99 | 37.66 | 126968 |
| 1732318500 | 37.68 | 0.24 | 0.64 | 37.53 | 37.91 | 37.375 | 57531 |
| 1732232100 | 37.44 | 0.4 | 1.08 | 37.34 | 37.99 | 37.34 | 39299 |
| 1732145700 | 37.04 | -0.13 | -0.35 | 37.07 | 37.36 | 36.71 | 37794 |
| 1732059300 | 37.17 | 0.15 | 0.41 | 36.76 | 37.19 | 36.52 | 27669 |
| 1731972900 | 37.02 | -0.32 | -0.86 | 37.43 | 37.7 | 36.99 | 41196 |
| 1731713700 | 37.34 | -0.01 | -0.03 | 37.72 | 37.72 | 37.19 | 37612 |
| 1731627300 | 37.35 | 0.23 | 0.62 | 37.35 | 37.54 | 36.98 | 47386 |
| 1731540900 | 37.12 | -0.86 | -2.26 | 37.94 | 38.44 | 37.12 | 69682 |
| 1731454500 | 37.98 | 0.02 | 0.05 | 37.92 | 38.6 | 37.6737 | 67138 |
| 1731368100 | 37.96 | 1.12 | 3.04 | 37.34 | 38.27 | 36.91 | 59796 |
| 1731108900 | 36.84 | 1 | 2.79 | 35.79 | 36.99 | 35.685 | 49630 |
| 1731022500 | 35.84 | -1.92 | -5.08 | 37.01 | 37.1 | 35.63 | 62154 |
| 1730936100 | 37.76 | 4.48 | 13.44 | 35.6287 | 38.62 | 35.6287 | 152739 |
| 1730849700 | 33.284999 | 0.65 | 2.01 | 32.65 | 33.33 | 32.439999 | 30896 |
| 1730763300 | 32.63 | -0.14 | -0.43 | 32.79 | 32.92 | 32.259999 | 40534 |
| 1730500500 | 32.77 | -0.38 | -1.15 | 33.485 | 33.494999 | 32.659999 | 34514 |
| 1730414100 | 33.15 | -0.35 | -1.04 | 33.62 | 33.73 | 33.02 | 71185 |
| 1730327700 | 33.5 | 0.4 | 1.21 | 33.27 | 33.9 | 33.27 | 27181 |
| 1730241300 | 33.1 | 0.06 | 0.18 | 32.82 | 33.369999 | 32.82 | 28013 |
| 1730154900 | 33.04 | -0.01 | -0.03 | 33.02 | 33.415 | 32.84 | 47928 |
| 1729895700 | 33.049999 | -0.49 | -1.46 | 33.73 | 34.01 | 32.7021 | 58120 |
| 1729809300 | 33.54 | -0.03 | -0.09 | 32.85 | 33.6 | 32.85 | 38718 |
| 1729722900 | 33.57 | 0.44 | 1.33 | 33.1 | 33.69 | 33.06 | 76855 |
| 1729636500 | 33.13 | 0.09 | 0.27 | 33.21 | 33.21 | 32.8926 | 39380 |
| 1729550100 | 33.04 | -1.31 | -3.81 | 34.41 | 34.53 | 32.99 | 26955 |
| 1729290900 | 34.35 | -0.43 | -1.22 | 34.97 | 35.16 | 34.27 | 39493 |
| 1729204500 | 34.775 | -0.15 | -0.42 | 35.07 | 35.07 | 34.46 | 42879 |
| 1729118100 | 34.92 | 0.25 | 0.72 | 35.14 | 35.575 | 34.86 | 34993 |
| 1729031700 | 34.67 | 0.52 | 1.52 | 34.3 | 35.5352 | 34 | 54004 |
| 1728945300 | 34.15 | -0.02 | -0.06 | 34.16 | 34.4015 | 33.828 | 48928 |
| 1728686100 | 34.17 | 0.95 | 2.86 | 33.94 | 34.49 | 33.93 | 29922 |
| 1728599700 | 33.22 | 0.22 | 0.67 | 32.75 | 33.38 | 32.64 | 39786 |
| 1728513300 | 33 | 0.59 | 1.82 | 32.32 | 33.229999 | 32.32 | 50826 |
| 1728426900 | 32.409999 | 0.25 | 0.78 | 32.369999 | 32.65 | 32.15 | 37713 |
| 1728340500 | 32.159999 | -0.3 | -0.92 | 32.0128 | 32.31 | 31.7101 | 59860 |
| 1728081300 | 32.46 | 0.52 | 1.63 | 32.07 | 32.595 | 32.07 | 33566 |
| 1727994900 | 31.94 | -0.43 | -1.33 | 32.159999 | 32.299999 | 31.71 | 53746 |
| 1727908500 | 32.369999 | -0.53 | -1.61 | 32.68 | 33.04 | 32.22 | 39901 |
| 1727822100 | 32.9 | -1.18 | -3.46 | 34.04 | 34.06 | 32.715 | 47136 |
| 1727735520 | 34.08 | 0 | 0.00 | 33.83 | 34.65 | 33.77 | 64909 |
| 1727476500 | 34.08 | 0.08 | 0.24 | 34.37 | 34.39 | 33.715 | 25256 |
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
