Heritage Insurance Holdings Inc【HRTG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.22	1.00045475216	21.99	22.29	20.48	620702	21.24602582	CS
4	-2.18	-8.93808938089	24.39	24.6	20.48	641152	22.36164522	CS
12	-6.22	-21.878297573	28.43	31.16	20.48	396507	24.76222807	CS
26	-5.9	-20.9889718961	28.11	31.16	20.48	359187	25.82086025	CS
52	-2.02	-8.33677259596	24.23	31.98	16.825	415986	24.99126381	CS
156	17.3	352.342158859	4.91	31.98	3.73	388025	15.77377247	CS
260	13.79	163.77672209	8.42	31.98	1.12	307865	13.00649531	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	22.16	0.94	4.43	21.63	22.23	21.51	566624
1780612800	21.22	0.34	1.63	20.93	21.845	20.79	722101
1780526400	20.88	-0.32	-1.51	20.83	21.11	20.48	637791
1780440000	21.2	-0.18	-0.84	21.37	21.625	20.96	700443
1780353600	21.38	-0.3	-1.38	21.79	22.29	21.37	560771
1780094400	21.68	-0.32	-1.45	21.99	22.17	21.445	482404
1780008000	22	-0.16	-0.72	22.03	22.51	21.86	309447
1779921600	22.16	-0.45	-1.99	22.71	22.88	21.995	397838
1779835200	22.61	-0.27	-1.18	22.95	23.33	22.49	337906
1779489600	22.88	-0.57	-2.43	23.22	23.56	22.87	314137
1779403200	23.45	0.18	0.77	23.89	24.49	23.16	502877
1779316800	23.27	0.12	0.52	23.13	23.45	22.6137	748675
1779230400	23.15	-0.84	-3.50	24.39	24.39	23.04	517789
1779144000	23.99	0.57	2.43	23.35	24.47	23.285	560658
1778884800	23.42	0.92	4.09	22.49	23.69	22.49	616954
1778798400	22.5	0.48	2.18	21.97	22.88	21.85	542784
1778712000	22.02	-0.99	-4.30	22.84	23.27	21.93	836106
1778625600	23.01	0.83	3.74	21.51	23.02	21.5	748857
1778539200	22.18	-0.23	-1.03	22.51	23.08	21.605	854796
1778280000	22.41	-5.62	-20.05	24.39	24.6	20.98	1789559
1778193600	28.03	-0.69	-2.40	28.42	29.39	28.02	379606
1778107200	28.72	-0.3	-1.03	29.41	29.41	28.23	220794
1778020800	29.02	0.59	2.08	28.5	29.045	28.39	256243
1777934400	28.43	-0.3	-1.04	28.59	29.07	28.17	238913
1777675200	28.73	-0.59	-2.01	29.63	29.8	28.71	210689
1777588800	29.32	-0.11	-0.37	29.32	29.55	28.965	223926
1777502400	29.43	-0.9	-2.97	30.04	30.43	29.18	317626
1777416000	30.33	0.43	1.44	30.25	31.16	30.08	295239
1777329600	29.9	0.63	2.15	28.82	30.35	28.76	480671
1777070400	29.27	1.3	4.65	28	29.3301	27.2	460778
1776984000	27.97	0.4	1.45	27.64	28.74	27.435	368341
1776897600	27.57	0.67	2.49	26.95	27.6	26.65	263132
1776811200	26.9	-0.41	-1.50	27.44	27.56	26.7501	202559
1776724800	27.31	0.09	0.33	27.34	28.73	27.2	324309
1776465600	27.22	-0.07	-0.26	27	27.77	26.94	320991
1776379200	27.29	0.61	2.29	26.68	27.32	26.35	220986
1776292800	26.68	0.31	1.18	26.39	26.87	26.39	197715
1776206400	26.37	-0.34	-1.27	26.62	26.95	26.2843	246714
1776120000	26.71	0.55	2.10	26.14	26.77	26.1	209341
1775860800	26.16	-0.9	-3.33	26.93	26.93	25.94	208455
1775774400	27.06	0.44	1.65	26.43	27.6799	26.43	343660
1775688000	26.62	0.06	0.23	26.78	27.09	26.49	187799
1775601600	26.56	-0.07	-0.26	26.42	26.77	26.33	179372
1775515200	26.63	0.44	1.68	26.05	26.7	25.8001	166897
1775169600	26.19	1	3.97	24.98	26.3	24.55	339732
1775083200	25.19	-1.06	-4.04	26.24	26.37	25.17	357728
1774996800	26.25	-0.01	-0.04	26.73	26.82	25.96	408897
1774910400	26.26	0.45	1.74	26.11	26.45	25.88	237125
1774651200	25.81	-0.68	-2.57	26.52	26.7364	25.71	195979
1774564800	26.49	0.1	0.38	26.31	26.72	26.29	169932
1774478400	26.39	-0.26	-0.98	27.08	27.2	26.3	194728
1774392000	26.65	-0.13	-0.49	26.38	26.94	26.21	154418
1774305600	26.78	1.13	4.41	26.02	27.25	25.93	353072
1774046400	25.65	-0.97	-3.64	26.09	26.355	25.08	512562
1773960000	26.62	-0.66	-2.42	27.41	27.655	26.21	381578
1773873600	27.28	-0.79	-2.81	28	28.05	27.13	186859
1773787200	28.07	-0.38	-1.34	28.71	29.11	28.0472	210176
1773700800	28.45	0.22	0.78	28.58	29	28.34	315654
1773441600	28.23	0.09	0.32	28.43	28.68	27.5391	270955
1773355200	28.14	1.34	5.00	26.64	28.16	26.5	513777
1773268800	26.8	0.24	0.90	26.12	27.31	26.12	446283
1773182400	26.56	-0.53	-1.96	27.73	28.15	26.56	375555
1773096000	27.09	0.21	0.78	28.91	28.91	25.63	511247
1772840400	26.88	-0.1	-0.37	26.62	27.09	26.2	310217