Highland Floating (HFRO)

HFRO
🏛️ Estados Unidos →
6.33
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.77 7.87 7.66 7.69 0.6M
2023-12-28 7.69 7.89 7.60 7.76 0.5M
2023-12-27 7.73 7.86 7.60 7.63 0.4M
2023-12-26 7.79 7.83 7.55 7.64 0.6M
2023-12-22 7.82 7.88 7.69 7.79 0.4M
2023-12-21 8.00 8.06 7.77 7.82 0.5M
2023-12-20 8.10 8.19 8.00 8.06 0.5M
2023-12-19 8.13 8.20 8.08 8.10 0.3M
2023-12-18 8.30 8.30 8.12 8.17 0.3M
2023-12-15 8.35 8.35 8.15 8.22 0.2M
2023-12-14 8.28 8.34 8.22 8.31 0.3M
2023-12-13 8.20 8.30 7.96 8.14 0.5M
2023-12-12 8.30 8.35 8.16 8.24 0.3M
2023-12-11 8.52 8.52 8.22 8.30 0.2M
2023-12-08 8.35 8.51 8.27 8.43 0.2M
2023-12-07 8.71 8.80 8.35 8.41 0.4M
2023-12-06 8.84 8.93 8.69 8.73 0.3M
2023-12-05 8.63 8.88 8.51 8.83 0.5M
2023-12-04 8.51 8.63 8.41 8.63 0.4M
2023-12-01 8.30 8.60 8.28 8.57 0.3M
2023-11-30 8.39 8.39 8.17 8.34 0.2M
2023-11-29 8.23 8.43 8.20 8.32 0.2M
2023-11-28 8.33 8.54 8.21 8.24 0.2M
2023-11-27 8.49 8.54 8.33 8.33 0.2M
2023-11-24 8.41 8.52 8.40 8.47 0.1M
2023-11-22 8.40 8.55 8.39 8.47 0.3M
2023-11-21 8.60 8.67 8.36 8.37 0.4M
2023-11-20 8.60 8.75 8.55 8.71 0.4M
2023-11-17 8.39 8.61 8.33 8.43 0.4M
2023-11-16 8.20 8.38 8.20 8.35 0.4M
2023-11-15 8.17 8.27 8.02 8.24 0.2M
2023-11-14 7.99 8.17 7.95 8.13 0.3M
2023-11-13 7.86 7.98 7.58 7.89 0.4M
2023-11-10 7.92 8.00 7.78 7.97 0.2M
2023-11-09 7.98 8.13 7.77 7.86 0.4M
2023-11-08 7.61 7.99 7.61 7.88 0.5M
2023-11-07 7.47 7.64 7.40 7.61 0.2M
2023-11-06 7.75 7.80 7.36 7.52 0.6M
2023-11-03 7.89 8.06 7.87 8.05 0.3M
2023-11-02 7.60 7.87 7.55 7.84 0.4M
2023-11-01 7.27 7.44 7.25 7.40 0.2M
2023-10-31 7.12 7.36 7.00 7.30 0.5M
2023-10-30 7.00 7.15 6.89 7.03 0.5M
2023-10-27 6.96 7.12 6.93 7.00 0.2M
2023-10-26 6.91 7.00 6.91 6.91 0.2M
2023-10-25 7.12 7.12 6.92 6.92 0.3M
2023-10-24 7.17 7.21 6.91 7.15 0.4M
2023-10-23 7.05 7.21 6.97 7.10 0.4M
2023-10-20 7.20 7.29 7.07 7.08 0.3M
2023-10-19 7.36 7.47 7.20 7.22 0.2M
2023-10-18 7.60 7.69 7.28 7.37 0.3M
2023-10-17 7.61 7.67 7.53 7.59 0.2M
2023-10-16 7.68 7.74 7.58 7.61 0.2M
2023-10-13 7.74 7.79 7.68 7.69 0.1M
2023-10-12 7.84 7.87 7.73 7.74 0.2M
2023-10-11 7.82 7.93 7.78 7.84 0.2M
2023-10-10 7.72 7.87 7.71 7.81 0.1M
2023-10-09 7.60 7.74 7.60 7.73 0.2M
2023-10-06 7.71 7.78 7.55 7.65 0.2M
2023-10-05 7.71 7.80 7.69 7.71 0.1M
2023-10-04 7.78 7.83 7.69 7.78 0.2M
2023-10-03 7.90 7.96 7.70 7.76 0.2M
2023-10-02 7.96 8.09 7.90 7.91 0.2M
2023-09-29 8.16 8.18 8.04 8.04 0.2M
2023-09-28 8.01 8.11 7.98 8.08 0.1M
2023-09-27 7.89 8.12 7.89 8.02 0.2M
2023-09-26 8.02 8.05 7.81 7.89 0.4M
2023-09-25 8.15 8.17 8.04 8.04 0.2M
2023-09-22 8.07 8.25 8.03 8.17 0.2M
2023-09-21 8.18 8.23 8.10 8.11 0.2M
2023-09-20 8.35 8.40 8.34 8.34 0.2M
2023-09-19 8.35 8.39 8.34 8.34 0.2M
2023-09-18 8.37 8.42 8.32 8.37 0.1M
2023-09-15 8.33 8.42 8.30 8.39 0.3M
2023-09-14 8.29 8.42 8.20 8.42 0.3M
2023-09-13 8.19 8.35 8.16 8.21 0.2M
2023-09-12 8.18 8.28 8.15 8.24 0.1M
2023-09-11 8.15 8.24 8.15 8.19 0.1M
2023-09-08 8.13 8.22 8.12 8.15 0.2M
2023-09-07 8.10 8.20 8.10 8.16 0.2M
2023-09-06 8.20 8.25 8.15 8.15 0.1M
2023-09-05 8.19 8.27 8.12 8.25 0.3M
2023-09-01 8.22 8.25 8.16 8.16 0.2M
2023-08-31 8.22 8.25 8.16 8.19 0.2M
2023-08-30 8.16 8.23 8.16 8.16 0.2M
2023-08-29 8.13 8.26 8.13 8.17 0.2M
2023-08-28 8.13 8.23 8.11 8.11 0.2M
2023-08-25 8.10 8.26 8.10 8.19 0.2M
2023-08-24 8.09 8.17 8.08 8.10 0.1M
2023-08-23 8.11 8.22 8.08 8.09 0.2M
2023-08-22 8.23 8.27 8.15 8.15 0.3M
2023-08-21 8.26 8.30 8.15 8.24 0.2M
2023-08-18 8.26 8.30 8.19 8.22 0.2M
2023-08-17 8.31 8.34 8.20 8.23 0.2M
2023-08-16 8.34 8.40 8.28 8.32 0.1M
2023-08-15 8.40 8.44 8.30 8.30 0.2M
2023-08-14 8.42 8.48 8.37 8.38 0.1M
2023-08-11 8.39 8.48 8.38 8.42 0.1M
2023-08-10 8.39 8.44 8.37 8.39 0.1M
2023-08-09 8.35 8.43 8.34 8.38 0.1M
2023-08-08 8.35 8.55 8.34 8.37 0.2M
2023-08-07 8.42 8.52 8.35 8.35 0.2M
2023-08-04 8.50 8.64 8.42 8.42 0.2M
2023-08-03 8.48 8.54 8.45 8.50 0.1M
2023-08-02 8.34 8.55 8.34 8.51 0.1M
2023-08-01 8.49 8.57 8.42 8.48 0.2M
2023-07-31 8.50 8.62 8.50 8.51 0.2M
2023-07-28 8.44 8.62 8.44 8.50 0.2M
2023-07-27 8.53 8.60 8.33 8.40 0.2M
2023-07-26 8.56 8.69 8.53 8.53 0.2M
2023-07-25 8.57 8.66 8.52 8.58 0.2M
2023-07-24 8.60 8.64 8.48 8.52 0.3M
2023-07-21 8.62 8.66 8.55 8.65 0.2M
2023-07-20 8.70 8.75 8.63 8.64 0.2M
2023-07-19 8.65 8.76 8.65 8.70 0.2M
2023-07-18 8.59 8.74 8.58 8.67 0.2M
2023-07-17 8.76 8.82 8.57 8.57 0.3M
2023-07-14 8.69 8.88 8.69 8.74 0.2M
2023-07-13 8.74 8.74 8.65 8.66 0.2M
2023-07-12 8.67 8.78 8.53 8.64 0.3M
2023-07-11 8.71 8.77 8.56 8.58 0.2M
2023-07-10 8.74 8.74 8.63 8.71 0.2M
2023-07-07 8.55 8.79 8.54 8.74 0.2M
2023-07-06 8.83 8.90 8.49 8.51 0.6M
2023-07-05 9.08 9.09 8.96 8.98 0.1M
2023-07-03 9.02 9.15 9.02 9.09 0.1M
2023-06-30 9.19 9.19 9.03 9.03 0.2M
2023-06-29 9.03 9.12 9.01 9.10 0.1M
2023-06-28 9.06 9.09 9.00 9.08 0.1M
2023-06-27 9.04 9.07 8.99 9.00 0.1M
2023-06-26 9.11 9.16 9.02 9.02 0.1M
2023-06-23 9.12 9.27 9.02 9.07 0.1M
2023-06-22 9.15 9.28 9.14 9.14 0.1M
2023-06-21 9.34 9.36 9.25 9.28 0.1M
2023-06-20 9.33 9.38 9.27 9.29 0.1M
2023-06-16 9.24 9.28 9.21 9.27 0.1M
2023-06-15 9.21 9.34 9.21 9.24 0.1M
2023-06-14 9.25 9.36 9.20 9.20 0.1M
2023-06-13 9.22 9.33 9.19 9.30 0.1M
2023-06-12 9.19 9.33 9.17 9.25 0.2M
2023-06-09 9.29 9.31 9.14 9.25 0.1M
2023-06-08 9.13 9.30 9.13 9.23 0.2M
2023-06-07 9.05 9.15 9.05 9.13 0.2M
2023-06-06 9.07 9.12 8.96 9.10 0.2M
2023-06-05 9.10 9.12 9.05 9.07 0.1M
2023-06-02 9.11 9.14 9.02 9.10 0.2M
2023-06-01 9.01 9.09 8.90 9.01 0.3M
2023-05-31 8.90 8.92 8.75 8.84 0.3M
2023-05-30 9.20 9.20 8.63 8.80 0.5M
2023-05-26 8.98 9.15 8.96 9.14 0.4M
2023-05-25 9.12 9.15 8.71 8.92 0.5M
2023-05-24 8.28 9.12 8.27 8.97 0.8M
2023-05-23 8.40 8.44 8.26 8.28 0.1M
2023-05-22 8.39 8.68 8.33 8.46 0.1M
2023-05-19 8.65 8.68 8.47 8.60 0.2M
2023-05-18 8.32 8.62 8.32 8.58 0.2M
2023-05-17 8.30 8.38 8.23 8.37 0.2M
2023-05-16 8.37 8.37 8.22 8.22 0.1M
2023-05-15 8.00 8.33 7.85 8.32 0.4M
2023-05-12 7.85 8.02 7.80 7.94 0.3M
2023-05-11 8.01 8.04 7.78 7.78 0.4M
2023-05-10 8.18 8.22 8.01 8.03 0.2M
2023-05-09 8.18 8.20 8.12 8.17 0.2M
2023-05-08 8.25 8.29 8.01 8.09 0.3M
2023-05-05 8.27 8.27 8.16 8.21 0.1M
2023-05-04 8.23 8.25 8.11 8.16 0.2M
2023-05-03 8.42 8.44 8.26 8.27 0.3M
2023-05-02 8.53 8.56 8.41 8.42 0.2M
2023-05-01 8.60 8.67 8.54 8.56 0.2M
2023-04-28 8.65 8.70 8.59 8.63 0.2M
2023-04-27 8.50 8.65 8.48 8.65 0.2M
2023-04-26 8.60 8.66 8.48 8.51 0.2M
2023-04-25 8.66 8.69 8.57 8.60 0.1M
2023-04-24 8.56 8.72 8.54 8.70 0.2M
2023-04-21 8.65 8.65 8.50 8.60 0.2M
2023-04-20 8.59 8.71 8.51 8.51 0.2M
2023-04-19 8.75 8.79 8.69 8.72 0.2M
2023-04-18 8.71 8.82 8.68 8.79 0.2M
2023-04-17 8.65 8.74 8.65 8.73 0.1M
2023-04-14 8.76 8.76 8.62 8.65 0.1M
2023-04-13 8.76 8.76 8.58 8.73 0.2M
2023-04-12 8.58 8.68 8.55 8.63 0.2M
2023-04-11 8.50 8.51 8.46 8.50 0.5M
2023-04-10 8.53 8.62 8.51 8.52 0.3M
2023-04-06 8.77 8.80 8.62 8.65 0.2M
2023-04-05 8.75 8.85 8.67 8.77 0.2M
2023-04-04 9.03 9.03 8.80 8.80 0.2M
2023-04-03 8.95 9.05 8.89 8.97 0.4M
2023-03-31 8.71 8.81 8.65 8.79 0.4M
2023-03-30 8.70 8.77 8.65 8.66 0.3M
2023-03-29 8.78 8.81 8.69 8.70 0.3M
2023-03-28 8.95 8.97 8.74 8.76 0.2M
2023-03-27 9.12 9.15 8.89 8.90 0.3M
2023-03-24 9.20 9.25 9.03 9.07 0.2M
2023-03-23 9.22 9.37 9.22 9.23 0.1M
2023-03-22 9.22 9.35 9.20 9.30 0.2M
2023-03-21 9.23 9.25 9.17 9.18 0.2M
2023-03-20 9.06 9.19 9.06 9.09 0.2M
2023-03-17 9.28 9.30 9.06 9.06 0.2M
2023-03-16 9.06 9.28 9.05 9.28 0.4M
2023-03-15 9.12 9.14 9.00 9.03 0.1M
2023-03-14 9.02 9.16 8.99 9.15 0.2M
2023-03-13 9.18 9.19 8.86 8.88 0.3M
2023-03-10 9.52 9.52 9.04 9.29 0.3M
2023-03-09 9.55 9.64 9.48 9.49 0.3M
2023-03-08 9.32 9.50 9.30 9.45 0.2M
2023-03-07 9.55 9.57 9.27 9.36 0.3M
2023-03-06 9.47 9.59 9.45 9.55 0.1M
2023-03-03 9.37 9.57 9.37 9.45 0.3M
2023-03-02 9.44 9.45 9.26 9.36 0.4M
2023-03-01 9.57 9.64 9.36 9.46 0.5M
2023-02-28 9.67 9.71 9.57 9.62 0.2M
2023-02-27 9.76 9.80 9.58 9.67 0.4M
2023-02-24 9.58 9.78 9.42 9.74 0.4M
2023-02-23 9.93 10.08 9.57 9.61 0.6M
2023-02-22 10.00 10.04 9.93 9.93 0.2M
2023-02-21 10.18 10.23 9.97 10.00 0.2M
2023-02-17 10.38 10.39 10.13 10.19 0.3M
2023-02-16 10.54 10.60 10.45 10.47 0.3M
2023-02-15 10.56 10.68 10.55 10.57 0.1M
2023-02-14 10.62 10.69 10.62 10.62 0.2M
2023-02-13 10.62 10.65 10.59 10.64 0.1M
2023-02-10 10.58 10.60 10.55 10.58 0.1M
2023-02-09 10.59 10.60 10.49 10.54 0.1M
2023-02-08 10.49 10.59 10.49 10.50 0.1M
2023-02-07 10.34 10.59 10.25 10.53 0.2M
2023-02-06 10.55 10.61 10.34 10.39 0.3M
2023-02-03 10.72 10.77 10.50 10.60 0.3M
2023-02-02 10.69 10.80 10.68 10.74 0.2M
2023-02-01 10.71 10.71 10.60 10.68 0.2M
2023-01-31 10.74 10.76 10.58 10.65 0.2M
2023-01-30 10.58 10.63 10.54 10.60 0.1M
2023-01-27 10.54 10.60 10.51 10.58 0.2M
2023-01-26 10.47 10.59 10.47 10.54 0.1M
2023-01-25 10.55 10.56 10.42 10.46 0.1M
2023-01-24 10.50 10.58 10.47 10.55 0.2M
2023-01-23 10.52 10.60 10.47 10.50 0.2M
2023-01-20 10.60 10.60 10.51 10.51 0.1M
2023-01-19 10.67 10.68 10.52 10.61 0.2M
2023-01-18 10.66 10.76 10.61 10.64 0.2M
2023-01-17 10.58 10.64 10.51 10.60 0.2M
2023-01-13 10.50 10.65 10.48 10.60 0.1M
2023-01-12 10.66 10.66 10.46 10.58 0.2M
2023-01-11 10.45 10.61 10.45 10.58 0.1M
2023-01-10 10.50 10.50 10.39 10.43 0.2M
2023-01-09 10.47 10.55 10.38 10.43 0.2M
2023-01-06 10.32 10.44 10.29 10.40 0.2M
2023-01-05 10.33 10.35 10.22 10.30 0.1M
2023-01-04 10.30 10.51 10.28 10.37 0.2M
2023-01-03 10.33 10.48 10.22 10.26 0.2M