גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הארט-פלואו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הארט-פלואו

HeartFlow

מניה HTFL נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	49.52	49.52	49.52	49.52	0.00
16:50	49.5	49.5	49.5	49.5	5,042.00
17:00	49.44	49.44	49.44	49.44	16,063.00
17:10	49.515	49.515	49.515	49.515	31,287.00
17:20	49.645	49.645	49.645	49.645	16,954.00
17:30	49.72	49.72	49.72	49.72	11,336.00
17:40	49.64	49.64	49.64	49.64	10,619.00
17:50	49.68	49.68	49.68	49.68	4,810.00
18:00	49.605	49.605	49.605	49.605	4,102.00
18:10	49.62	49.62	49.62	49.62	33,675.00
18:20	49.6	49.6	49.6	49.6	21,719.00
18:30	49.58	49.58	49.58	49.58	12,140.00
18:40	49.695	49.695	49.695	49.695	22,423.00
18:50	49.605	49.605	49.605	49.605	27,912.00
19:00	49.535	49.535	49.535	49.535	30,376.00
19:10	49.28	49.28	49.28	49.28	7,760.00
19:20	49.485	49.485	49.485	49.485	13,041.00
19:30	49.59	49.59	49.59	49.59	8,105.00
19:40	49.545	49.545	49.545	49.545	24,583.00
19:50	49.48	49.48	49.48	49.48	5,528.00
20:00	49.185	49.185	49.185	49.185	33,927.00
20:10	48.96	48.96	48.96	48.96	10,384.00
20:20	49.05	49.05	49.05	49.05	7,866.00
20:30	49.055	49.055	49.055	49.055	4,981.00
20:40	49.18	49.18	49.18	49.18	24,568.00
20:50	49.14	49.14	49.14	49.14	5,893.00
21:00	49.155	49.155	49.155	49.155	18,388.00
21:10	49.11	49.11	49.11	49.11	10,799.00
21:20	49.145	49.145	49.145	49.145	8,062.00
21:30	49.29	49.29	49.29	49.29	35,747.00
21:40	49.285	49.285	49.285	49.285	10,476.00
21:50	49.085	49.085	49.085	49.085	15,768.00
22:00	49.21	49.21	49.21	49.21	10,241.00
22:10	49.44	49.44	49.44	49.44	39,614.00
22:20	49.35	49.35	49.35	49.35	9,033.00
22:30	49.36	49.36	49.36	49.36	26,530.00
22:40	49.3	49.3	49.3	49.3	20,853.00
22:50	49.37	49.37	49.37	49.37	14,585.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	51.48	50.3	51.275	50.59	280,120.00
02.09.2026 17:30	50.61	50.29	50.61	50.33	289,068.00
02.09.2026 18:00	50.39	49.85	50.295	50.13	488,176.00
02.09.2026 18:30	50.13	49.43	50.13	49.81	917,527.00
02.09.2026 19:00	50.2	49.73	49.815	50.0985	1,136,293.00
02.09.2026 19:30	50.34	50.105	50.105	50.11	1,204,330.00
02.09.2026 20:00	50.315	50.11	50.11	50.22	1,315,083.00
02.09.2026 20:30	50.47	50.195	50.195	50.41	1,414,670.00
02.09.2026 21:00	50.4199	50.19	50.39	50.245	1,118,685.00
02.09.2026 21:30	50.36	50.24	50.29	50.26	1,182,533.00
02.09.2026 22:00	50.29	50.125	50.2	50.24	1,757,148.00
02.09.2026 22:30	50.52	49.905	50.245	50.01	2,916,783.00
03.09.2026 16:30	51	49.94	50.39	49.94	21,910.00
03.09.2026 17:00	49.85	48.85	49.85	48.945	141,292.00
03.09.2026 17:30	49.41	48.65	48.9	48.89	171,782.00
03.09.2026 18:00	48.925	48.1109	48.925	48.79	381,254.00
03.09.2026 18:30	49.47	48.88	48.88	49.47	333,478.00
03.09.2026 19:00	49.57	49.21	49.495	49.57	409,915.00
03.09.2026 19:30	49.72	49.59	49.615	49.69	369,867.00
03.09.2026 20:00	50.03	49.64	49.66	50.03	484,942.00
03.09.2026 20:30	50.22	49.78	50.08	49.87	583,840.00
03.09.2026 21:00	49.9251	49.26	49.86	49.31	674,370.00
03.09.2026 21:30	49.28	49.14	49.28	49.14	821,004.00
03.09.2026 22:00	49.24	48.91	49.165	48.975	1,134,950.00
03.09.2026 22:30	49.8	49.03	49.04	49.725	1,188,132.00
04.09.2026 16:30	49.67	49.06	49.59	49.185	37,376.00
04.09.2026 17:00	49.8581	49.15	49.295	49.79	128,394.00
04.09.2026 17:30	49.84	49.48	49.78	49.48	155,435.00
04.09.2026 18:00	49.68	49.4826	49.4826	49.67	328,352.00
04.09.2026 18:30	49.78	49.25	49.675	49.26	407,872.00
04.09.2026 19:00	49.59	49.28	49.29	49.55	407,957.00
04.09.2026 19:30	49.59	49.04	49.5875	49.09	536,496.00
04.09.2026 20:00	49.22	48.95	48.96	48.97	602,437.00
04.09.2026 20:30	49.21	49.01	49.01	49.21	814,186.00
04.09.2026 21:00	49.3228	49.07	49.21	49.28	754,912.00
04.09.2026 21:30	49.29	49.07	49.28	49.27	740,324.00
04.09.2026 22:00	49.53	49.24	49.43	49.35	1,230,819.00
04.09.2026 22:30	49.495	48.9	49.33	48.9	1,684,753.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	33.72	31.92	33.01	32.16	364,472.00
26.01.2026	32.15	30.91	31.75	31.04	407,459.00
27.01.2026	31.35	30.33	30.96	31.21	599,192.00
28.01.2026	32.75	30.56	32.57	31.10	842,004.00
29.01.2026	31.50	30.33	31.31	30.82	716,184.00
30.01.2026	31.32	28.72	30.80	29.87	634,311.00
02.02.2026	29.86	27.45	29.59	28.78	1,218,020.00
03.02.2026	29.61	27.63	28.72	28.39	1,223,904.00
04.02.2026	30.19	27.63	28.57	28.13	4,395,422.00
05.02.2026	27.78	25.80	27.32	25.99	2,061,513.00
06.02.2026	28.41	25.60	25.99	27.74	1,939,027.00
09.02.2026	29.86	27.15	27.75	29.29	2,126,129.00
10.02.2026	29.33	26.73	29.33	27.30	1,650,873.00
11.02.2026	27.27	25.36	27.01	26.95	1,216,077.00
12.02.2026	27.01	22.46	26.81	22.49	1,586,977.00
13.02.2026	22.32	20.13	22.26	20.66	2,011,913.00
17.02.2026	22.46	20.32	20.50	22.27	2,172,538.00
18.02.2026	24.57	22.00	22.27	23.68	1,236,833.00
19.02.2026	24.09	23.15	23.53	23.99	685,205.00
20.02.2026	25.42	23.48	23.55	25.10	800,189.00
23.02.2026	25.05	22.07	24.87	22.16	1,189,212.00
24.02.2026	23.43	21.10	22.41	22.77	954,554.00
25.02.2026	23.08	22.39	22.81	23.00	621,020.00
26.02.2026	24.25	23.02	23.20	24.09	445,179.00
27.02.2026	24.08	22.73	23.39	23.16	597,021.00
02.03.2026	24.09	22.27	22.53	24.05	581,305.00
03.03.2026	23.99	22.71	23.34	23.87	910,817.00
04.03.2026	24.54	23.60	23.91	23.93	620,653.00
05.03.2026	25.05	23.27	24.19	24.86	906,242.00
06.03.2026	24.45	22.60	24.00	22.98	440,996.00
09.03.2026	23.46	21.66	23.09	23.18	1,180,098.00
10.03.2026	23.13	22.01	22.66	22.59	928,308.00
11.03.2026	23.06	21.64	22.56	22.21	577,207.00
12.03.2026	22.37	20.64	21.78	20.79	1,094,812.00
13.03.2026	21.76	20.41	20.79	20.49	649,244.00
16.03.2026	21.67	20.48	20.56	20.98	880,710.00
17.03.2026	22.58	21.01	21.28	22.52	1,238,798.00
18.03.2026	25.76	21.66	21.66	25.47	2,409,975.00
19.03.2026	28.55	24.74	25.00	25.89	2,758,285.00
20.03.2026	26.48	24.97	25.91	26.02	2,265,679.00
23.03.2026	27.66	26.00	26.55	26.82	1,744,192.00
24.03.2026	28.00	25.78	26.24	27.97	1,621,997.00
25.03.2026	28.98	27.39	28.46	27.75	817,513.00
26.03.2026	27.99	25.72	27.41	25.88	908,598.00
27.03.2026	25.50	24.31	25.50	24.69	858,922.00
30.03.2026	24.96	23.86	24.96	23.87	1,054,019.00
31.03.2026	25.06	23.85	24.77	24.33	1,251,559.00
01.04.2026	25.32	23.84	24.67	24.50	1,436,029.00
02.04.2026	25.02	23.19	23.94	24.83	1,325,065.00
06.04.2026	26.74	24.98	25.15	25.96	805,041.00
07.04.2026	26.99	24.97	25.78	26.87	824,358.00
08.04.2026	28.99	26.84	28.67	27.08	791,365.00
09.04.2026	27.75	26.30	26.99	27.08	736,302.00
10.04.2026	27.08	26.25	26.72	26.95	502,092.00
13.04.2026	27.46	25.72	26.72	27.43	826,068.00
14.04.2026	29.33	27.64	27.84	29.05	892,818.00
15.04.2026	30.28	28.94	29.20	29.23	768,279.00
16.04.2026	30.25	29.14	29.45	29.80	768,508.00
17.04.2026	31.71	30.13	30.50	31.34	745,419.00
20.04.2026	32.39	30.85	31.09	31.38	648,042.00
21.04.2026	33.00	31.31	31.59	31.85	1,141,701.00
22.04.2026	33.36	32.06	32.10	32.93	965,080.00
23.04.2026	33.00	31.21	32.85	31.24	485,453.00
24.04.2026	31.69	30.11	31.40	30.44	496,596.00
27.04.2026	32.11	30.47	30.47	31.73	549,096.00
28.04.2026	32.17	30.22	31.64	30.55	781,893.00
29.04.2026	30.51	28.84	30.39	29.53	1,365,619.00
30.04.2026	30.28	28.97	29.60	29.76	1,290,131.00
01.05.2026	30.06	28.09	29.61	28.67	965,773.00
05.05.2026	30.10	28.19	29.10	29.96	915,964.00
06.05.2026	30.56	29.43	30.21	30.29	434,095.00
07.05.2026	30.55	29.73	30.29	29.98	387,720.00
08.05.2026	30.44	28.72	30.04	29.51	373,863.00
11.05.2026	30.25	28.83	29.12	29.39	575,005.00
12.05.2026	30.08	28.79	29.16	29.42	677,611.00
13.05.2026	31.76	29.01	29.49	31.22	576,466.00
14.05.2026	32.42	30.49	31.35	32.24	924,548.00
15.05.2026	30.29	27.56	29.01	28.32	1,230,653.00
18.05.2026	29.12	25.20	28.34	25.65	901,111.00
19.05.2026	26.66	24.77	25.25	26.60	1,672,904.00
20.05.2026	27.61	25.88	26.64	27.38	789,049.00
21.05.2026	29.26	26.68	27.33	29.20	730,612.00
22.05.2026	30.10	29.15	29.37	29.49	622,213.00
26.05.2026	30.71	28.34	29.54	28.40	633,322.00
27.05.2026	30.90	28.92	28.92	29.28	745,325.00
28.05.2026	32.60	28.97	29.29	31.73	978,976.00
29.05.2026	32.46	30.86	31.91	30.98	1,510,474.00
01.06.2026	32.41	30.61	30.93	31.00	896,228.00
02.06.2026	31.33	29.50	31.00	29.55	503,658.00
03.06.2026	29.40	27.70	29.15	28.85	982,810.00
04.06.2026	30.55	28.50	29.15	28.81	1,113,014.00
05.06.2026	29.29	28.06	28.84	28.10	578,366.00
08.06.2026	29.28	28.31	28.79	28.45	510,857.00
09.06.2026	29.66	27.98	28.76	28.67	464,292.00
10.06.2026	30.42	28.28	28.50	29.43	1,252,774.00
11.06.2026	31.33	28.96	29.50	30.67	978,699.00
12.06.2026	33.67	30.00	30.79	33.24	1,374,447.00
15.06.2026	34.31	32.47	33.31	32.82	849,518.00
16.06.2026	34.00	31.84	32.80	32.05	1,455,186.00
17.06.2026	33.82	32.04	32.35	32.84	1,215,630.00
18.06.2026	33.92	32.69	33.47	33.64	1,487,312.00
22.06.2026	34.89	33.35	33.59	33.84	1,348,358.00
23.06.2026	34.79	33.00	33.35	34.48	1,202,886.00
24.06.2026	35.79	34.07	34.67	34.91	1,290,591.00
25.06.2026	35.85	34.01	34.51	34.98	892,698.00
26.06.2026	36.46	34.25	34.64	35.65	11,881,220.00
29.06.2026	36.06	34.00	35.45	34.85	1,357,484.00
30.06.2026	35.68	28.60	34.30	29.34	3,392,333.00
01.07.2026	30.77	28.89	29.35	30.71	1,426,852.00
02.07.2026	30.97	27.64	30.93	27.97	1,358,331.00
06.07.2026	29.36	27.09	27.80	27.11	1,074,028.00
07.07.2026	27.88	26.66	27.45	27.29	907,558.00
08.07.2026	27.65	26.14	27.31	26.22	139,232.00
09.07.2026	27.78	26.09	26.19	27.72	816,003.00
10.07.2026	28.35	26.28	27.75	26.75	320,203.00
13.07.2026	27.36	26.06	26.82	26.16	839,213.00
14.07.2026	26.64	25.07	26.25	25.49	1,584,000.00
15.07.2026	28.10	25.49	25.72	27.25	852,738.00
16.07.2026	28.00	25.86	27.13	25.97	691,841.00
17.07.2026	25.65	24.52	25.38	24.88	701,700.00
20.07.2026	24.99	24.07	24.66	24.56	858,773.00
21.07.2026	25.72	24.56	24.66	25.44	702,729.00
22.07.2026	25.55	23.87	25.18	24.23	837,965.00
23.07.2026	24.66	23.89	24.11	24.61	802,006.00
24.07.2026	25.98	24.04	24.98	24.06	555,801.00
27.07.2026	25.65	24.25	24.48	25.37	1,339,506.00
28.07.2026	26.15	24.65	25.25	25.59	1,158,896.00
29.07.2026	25.96	24.87	25.35	25.04	731,434.00
30.07.2026	26.24	24.99	25.08	25.83	704,505.00
31.07.2026	26.72	24.94	26.46	25.23	530,441.00
03.08.2026	27.34	25.38	25.92	26.76	609,012.00
04.08.2026	27.51	26.54	26.54	27.28	457,291.00
05.08.2026	27.51	26.86	26.91	27.17	738,069.00
06.08.2026	27.52	26.95	27.00	27.19	373,653.00
07.08.2026	29.04	27.54	27.54	28.82	507,055.00
10.08.2026	30.33	28.09	28.31	29.35	606,918.00
11.08.2026	30.12	29.34	29.42	29.54	401,170.00
12.08.2026	30.22	28.67	29.59	29.85	765,400.00
13.08.2026	31.72	29.27	29.79	31.01	1,415,069.00
14.08.2026	42.99	36.04	39.06	42.08	6,690,408.00
17.08.2026	43.28	41.00	41.23	41.94	2,979,576.00
18.08.2026	45.33	40.67	41.50	45.23	2,961,063.00
19.08.2026	47.22	44.53	46.43	45.53	2,095,947.00
20.08.2026	47.95	45.60	45.90	46.80	1,544,303.00
21.08.2026	50.48	46.75	47.35	49.75	1,720,967.00
24.08.2026	50.85	48.65	49.75	50.20	1,577,653.00
25.08.2026	51.19	49.88	50.95	49.89	1,147,449.00
26.08.2026	50.44	48.78	50.02	48.94	1,054,313.00
27.08.2026	50.44	48.03	48.92	48.10	982,221.00
28.08.2026	48.50	47.47	48.50	47.78	963,701.00
31.08.2026	50.99	47.13	47.68	50.39	2,064,825.00
01.09.2026	50.99	49.21	50.28	50.43	1,253,033.00
02.09.2026	51.78	49.43	50.60	50.00	1,112,123.00
03.09.2026	51.00	48.11	50.63	49.71	878,674.00
04.09.2026	49.86	48.87	49.74	48.91	938,941.00

צרו איתנו קשר *5988