Premium
Heritage Commerce Corporation (HTBK)
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 | 0.5408 | 5.84648648649 | 9.25 | 9.91 | 9.21 | 433976 | 9.64946521 | CS |
| 4 | 0.5108 | 5.50431034483 | 9.28 | 9.91 | 8.615 | 352013 | 9.28635727 | CS |
| 12 | -0.6192 | -5.94812680115 | 10.41 | 11.27 | 8.615 | 331593 | 9.95833624 | CS |
| 26 | -0.7092 | -6.75428571429 | 10.5 | 11.27 | 8.615 | 363309 | 9.92241536 | CS |
| 52 | 0.6608 | 7.23767798467 | 9.13 | 11.27 | 7.66 | 369666 | 9.22859614 | CS |
| 156 | -2.7092 | -21.6736 | 12.5 | 14.87 | 6.69 | 289184 | 9.70409863 | CS |
| 260 | -2.0992 | -17.6551724138 | 11.89 | 14.87 | 6.04 | 267358 | 9.68542702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 9.8 | 0.18 | 1.87 | 9.7 | 9.855 | 9.65 | 306483 |
| 1738193700 | 9.6199999 | -0.01 | -0.10 | 9.57 | 9.73 | 9.4589 | 336963 |
| 1738107300 | 9.63 | -0.07 | -0.72 | 9.7 | 9.76 | 9.6199999 | 378459 |
| 1738020900 | 9.7 | 0.16 | 1.68 | 9.63 | 9.85 | 9.61 | 605141 |
| 1737761700 | 9.5399999 | 0.42 | 4.61 | 9.25 | 9.91 | 9.21 | 542835 |
| 1737675300 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1737588900 | 9.1199999 | -0.16 | -1.72 | 9.22 | 9.23 | 9.095 | 763400 |
| 1737502500 | 9.28 | 0.06 | 0.65 | 9.3 | 9.38 | 9.265 | 274851 |
| 1737156900 | 9.22 | 0 | 0.00 | 9.28 | 9.34 | 9.14 | 193476 |
| 1737070500 | 9.22 | 0.05 | 0.55 | 9.15 | 9.265 | 9.07 | 365738 |
| 1736984100 | 9.17 | 0.15 | 1.66 | 9.26 | 9.2899999 | 9.09 | 204751 |
| 1736897700 | 9.02 | 0.25 | 2.85 | 8.83 | 9.03 | 8.78 | 232266 |
| 1736811300 | 8.77 | 0.02 | 0.23 | 8.7 | 8.7899999 | 8.635 | 311569 |
| 1736552100 | 8.75 | -0.26 | -2.89 | 8.91 | 8.91 | 8.615 | 367786 |
| 1736379300 | 9.01 | -0.07 | -0.77 | 9.03 | 9.07 | 8.92 | 221124 |
| 1736292900 | 9.08 | -0.1 | -1.09 | 9.23 | 9.515 | 9 | 347013 |
| 1736206500 | 9.18 | -0.06 | -0.65 | 9.24 | 9.44 | 9.1649999 | 346938 |
| 1735947300 | 9.24 | 0.01 | 0.11 | 9.28 | 9.34 | 9.09 | 185425 |
| 1735860900 | 9.23 | -0.15 | -1.60 | 9.49 | 9.51 | 9.21 | 338818 |
| 1735688100 | 9.38 | 0.01 | 0.11 | 9.4 | 9.445 | 9.31 | 306137 |
| 1735601700 | 9.3699999 | -0.06 | -0.64 | 9.4 | 9.6 | 9.31 | 415951 |
| 1735342500 | 9.43 | -0.12 | -1.26 | 9.52 | 9.5999 | 9.35 | 285390 |
| 1735256100 | 9.55 | -0.01 | -0.10 | 9.51 | 9.715 | 9.46 | 236952 |
| 1735077840 | 9.56 | 0.04 | 0.42 | 9.52 | 9.59 | 9.47 | 139637 |
| 1734996900 | 9.52 | -0.07 | -0.73 | 9.56 | 9.95 | 9.51 | 208543 |
| 1734737700 | 9.59 | -0.01 | -0.10 | 9.49 | 9.83 | 9.49 | 864220 |
| 1734651300 | 9.6 | 0 | 0.00 | 9.77 | 10.06 | 9.52 | 394534 |
| 1734564900 | 9.6 | -0.48 | -4.76 | 10.14 | 10.34 | 9.57 | 546626 |
| 1734478500 | 10.08 | -0.25 | -2.42 | 10.3 | 10.41 | 10.075 | 228316 |
| 1734392100 | 10.33 | -0.1 | -0.96 | 10.46 | 10.5 | 10.31 | 296921 |
| 1734132900 | 10.43 | 0.07 | 0.68 | 10.36 | 10.445 | 10.24 | 221515 |
| 1734046500 | 10.36 | -0.11 | -1.05 | 10.49 | 10.585 | 10.34 | 200689 |
| 1733960100 | 10.47 | -0.02 | -0.19 | 10.59 | 10.64 | 10.44 | 422476 |
| 1733873700 | 10.49 | 0.12 | 1.16 | 10.41 | 10.63 | 10.27 | 248611 |
| 1733787300 | 10.37 | -0.13 | -1.24 | 10.53 | 10.665 | 10.33 | 251479 |
| 1733528100 | 10.5 | -0.02 | -0.19 | 10.59 | 10.59 | 10.37 | 146913 |
| 1733441700 | 10.52 | -0.01 | -0.09 | 10.55 | 10.73 | 10.51 | 224087 |
| 1733355300 | 10.53 | 0.06 | 0.57 | 10.44 | 10.56 | 10.41 | 345547 |
| 1733268900 | 10.47 | -0.12 | -1.13 | 10.59 | 10.615 | 10.45 | 244397 |
| 1733182500 | 10.59 | -0.03 | -0.28 | 10.62 | 10.68 | 10.45 | 248633 |
| 1732917840 | 10.62 | -0.04 | -0.38 | 10.8 | 10.8 | 10.51 | 186145 |
| 1732750500 | 10.66 | -0.07 | -0.65 | 10.8 | 10.85 | 10.65 | 257736 |
| 1732664100 | 10.73 | -0.19 | -1.74 | 10.87 | 10.98 | 10.73 | 431791 |
| 1732577700 | 10.92 | 0.01 | 0.09 | 11.04 | 11.27 | 10.91 | 689302 |
| 1732318500 | 10.91 | 0.2 | 1.87 | 10.75 | 10.92 | 10.71 | 425769 |
| 1732232100 | 10.71 | 0.19 | 1.81 | 10.59 | 10.84 | 10.535 | 330604 |
| 1732145700 | 10.52 | -0.01 | -0.09 | 10.54 | 10.58 | 10.355 | 326992 |
| 1732059300 | 10.53 | -0.09 | -0.85 | 10.47 | 10.58 | 10.46 | 215777 |
| 1731972900 | 10.62 | -0.03 | -0.28 | 10.65 | 10.705 | 10.355 | 317611 |
| 1731713700 | 10.65 | -0.02 | -0.19 | 10.65 | 10.785 | 10.54 | 228277 |
| 1731627300 | 10.67 | -0.17 | -1.57 | 10.8 | 10.85 | 10.485 | 328139 |
| 1731540900 | 10.84 | 0.05 | 0.46 | 10.86 | 11.01 | 10.8 | 430677 |
| 1731454500 | 10.79 | -0.06 | -0.55 | 10.77 | 10.98 | 10.515 | 288906 |
| 1731368100 | 10.85 | 0.37 | 3.53 | 10.67 | 10.98 | 10.65 | 279812 |
| 1731108900 | 10.48 | 0.08 | 0.77 | 10.41 | 10.585 | 10.31 | 273672 |
| 1731022500 | 10.4 | -0.57 | -5.20 | 10.8 | 10.8 | 10.35 | 399217 |
| 1730936100 | 10.97 | 1.26 | 12.98 | 10.41 | 11.005 | 10.41 | 1115411 |
| 1730849700 | 9.71 | 0.15 | 1.57 | 9.58 | 9.735 | 9.545 | 385375 |
| 1730763300 | 9.56 | -0.09 | -0.93 | 9.63 | 9.65 | 9.45 | 272317 |
| 1730500500 | 9.65 | -0.06 | -0.62 | 9.78 | 9.84 | 9.6199999 | 246893 |
| 1730414100 | 9.71 | -0.22 | -2.22 | 9.97 | 9.99 | 9.7 | 275283 |
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
