Premium
Heritage Commerce Corporation (HTBK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -11.3100848256 | 10.61 | 10.67 | 9.41 | 450348 | 10.14135321 | CS |
| 4 | -0.94 | -9.08212560386 | 10.35 | 10.86 | 9.41 | 451371 | 10.46958903 | CS |
| 12 | -1.09 | -10.380952381 | 10.5 | 10.86 | 8.615 | 396920 | 9.91392571 | CS |
| 26 | -0.49 | -4.94949494949 | 9.9 | 11.27 | 8.615 | 361180 | 10.04235065 | CS |
| 52 | 0.84 | 9.8016336056 | 8.57 | 11.27 | 7.66 | 377780 | 9.43910568 | CS |
| 156 | -2 | -17.5284837862 | 11.41 | 14.87 | 6.69 | 300550 | 9.69751961 | CS |
| 260 | 0.89 | 10.4460093897 | 8.52 | 14.87 | 6.04 | 271467 | 9.68626056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 9.61 | -0.41 | -4.09 | 9.93 | 9.96 | 9.6 | 401120 |
| 1741390500 | 10.02 | 0.03 | 0.30 | 10.01 | 10.12 | 9.9 | 362626 |
| 1741304100 | 9.99 | -0.09 | -0.89 | 10.02 | 10.17 | 9.92 | 449251 |
| 1741217700 | 10.08 | -0.04 | -0.40 | 10.15 | 10.27 | 10.02 | 503881 |
| 1741131300 | 10.12 | -0.33 | -3.16 | 10.39 | 10.39 | 10.09 | 475558 |
| 1741044900 | 10.45 | -0.16 | -1.51 | 10.61 | 10.67 | 10.38 | 486796 |
| 1740785700 | 10.61 | 0.11 | 1.05 | 10.58 | 10.67 | 10.55 | 375359 |
| 1740699300 | 10.5 | -0.01 | -0.10 | 10.5 | 10.64 | 10.395 | 593505 |
| 1740612900 | 10.51 | -0.05 | -0.47 | 10.17 | 10.59 | 10.17 | 339880 |
| 1740526500 | 10.56 | 0.07 | 0.67 | 10.55 | 10.68 | 10.47 | 381342 |
| 1740440100 | 10.49 | -0.01 | -0.10 | 10.56 | 10.64 | 10.42 | 372459 |
| 1740180900 | 10.5 | -0.25 | -2.33 | 10.86 | 10.86 | 10.435 | 570206 |
| 1740094500 | 10.75 | 0.03 | 0.28 | 10.67 | 10.76 | 10.3 | 1109826 |
| 1740008100 | 10.72 | 0 | 0.00 | 10.62 | 10.75 | 10.59 | 369313 |
| 1739921700 | 10.72 | 0.07 | 0.66 | 10.21 | 10.73 | 10.21 | 328075 |
| 1739576100 | 10.65 | 0.06 | 0.57 | 10.64 | 10.785 | 9.9968 | 474646 |
| 1739489700 | 10.59 | 0.13 | 1.24 | 10.52 | 10.62 | 10.395 | 441322 |
| 1739403300 | 10.46 | -0.11 | -1.04 | 10.42 | 10.525 | 10.345 | 411552 |
| 1739316900 | 10.57 | 0.23 | 2.22 | 10.28 | 10.57 | 10.26 | 241245 |
| 1739230500 | 10.34 | 0.02 | 0.19 | 10.35 | 10.4 | 10.18 | 349901 |
| 1738971300 | 10.32 | 0.1 | 0.98 | 10.32 | 10.43 | 10.17 | 797276 |
| 1738884900 | 10.22 | 0.23 | 2.30 | 9.91 | 10.22 | 9.78 | 620276 |
| 1738798500 | 9.99 | 0.18 | 1.83 | 9.82 | 10 | 9.7899999 | 438135 |
| 1738712100 | 9.81 | 0.15 | 1.55 | 9.59 | 9.82 | 9.59 | 263929 |
| 1738625700 | 9.66 | -0.03 | -0.31 | 9.4 | 9.71 | 9.35 | 422508 |
| 1738366500 | 9.69 | -0.11 | -1.12 | 9.7908 | 9.81 | 9.59 | 350384 |
| 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 |
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
