גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > היורון קונסלטינג גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית היורון קונסלטינג גרופ

Huron Consulting Group

מניה HURN 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	154.55	154.55	154.55	154.55	0.00
16:50	154.975	154.975	154.975	154.975	5,431.00
17:00	153.2	153.2	153.2	153.2	15,273.00
17:10	153.145	153.145	153.145	153.145	1,855.00
17:20	153.58	153.58	153.58	153.58	2,737.00
17:30	153.58	153.58	153.58	153.58	1,149.00
17:40	153.28	153.28	153.28	153.28	611.00
17:50	153.58	153.58	153.58	153.58	1,953.00
18:00	153.71	153.71	153.71	153.71	1,857.00
18:10	153.55	153.55	153.55	153.55	1,051.00
18:20	154.415	154.415	154.415	154.415	1,150.00
18:30	154.565	154.565	154.565	154.565	1,416.00
18:40	154.485	154.485	154.485	154.485	1,381.00
18:50	155.44	155.44	155.44	155.44	1,994.00
19:00	155.97	155.97	155.97	155.97	571.00
19:10	155.6	155.6	155.6	155.6	355.00
19:20	155.475	155.475	155.475	155.475	2,372.00
19:30	156.68	156.68	156.68	156.68	1,256.00
19:40	155.715	155.715	155.715	155.715	492.00
19:50	156.1011	156.1011	156.1011	156.1011	634.00
20:00	155.07	155.07	155.07	155.07	1,070.00
20:10	155	155	155	155	980.00
20:20	154.78	154.78	154.78	154.78	437.00
20:30	154.53	154.53	154.53	154.53	4,828.00
20:40	153.235	153.235	153.235	153.235	4,503.00
20:50	152.935	152.935	152.935	152.935	3,881.00
21:00	152.555	152.555	152.555	152.555	2,668.00
21:10	152.555	152.555	152.555	152.555	811.00
21:20	153.1325	153.1325	153.1325	153.1325	4,604.00
21:30	153.035	153.035	153.035	153.035	1,921.00
21:40	153.175	153.175	153.175	153.175	2,319.00
21:50	153.165	153.165	153.165	153.165	4,249.00
22:00	153.54	153.54	153.54	153.54	3,482.00
22:10	153.84	153.84	153.84	153.84	2,638.00
22:20	153.67	153.67	153.67	153.67	4,092.00
22:30	154.28	154.28	154.28	154.28	5,319.00
22:40	154.875	154.875	154.875	154.875	3,103.00
22:50	154.395	154.395	154.395	154.395	3,687.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	158.1099	156.09	157.9925	156.7	40,310.00
02.09.2026 17:30	156.265	154.95	155.7	154.95	33,397.00
02.09.2026 18:00	154.79	154.25	154.79	154.25	21,077.00
02.09.2026 18:30	154.85	153.95	153.99	154.85	53,136.00
02.09.2026 19:00	154.56	154.0201	154.56	154.16	20,609.00
02.09.2026 19:30	154.585	153.93	154.03	154.575	82,404.00
02.09.2026 20:00	155.41	154.4551	154.6	155.41	57,348.00
02.09.2026 20:30	155.6	155.21	155.455	155.42	79,636.00
02.09.2026 21:00	155.46	155.02	155.16	155.46	85,041.00
02.09.2026 21:30	155.61	155.32	155.51	155.32	40,624.00
02.09.2026 22:00	155.32	155.32	155.32	155.32	66,008.00
02.09.2026 22:30	155.32	155.32	155.32	155.32	66,008.00
03.09.2026 16:30	160.63	158.43	158.43	159.215	5,277.00
03.09.2026 17:00	159.335	156.1101	159.13	158.19	20,255.00
03.09.2026 17:30	157.155	156.165	156.96	156.69	19,698.00
03.09.2026 18:00	157.22	157.22	157.22	157.22	3,341.00
03.09.2026 18:30	159	158.6	159	158.62	16,220.00
03.09.2026 19:00	158.89	158.89	158.89	158.89	4,621.00
03.09.2026 19:30	158.6	157.9	158.6	157.9	20,250.00
03.09.2026 20:00	158.32	158.1	158.11	158.32	24,108.00
03.09.2026 20:30	159.83	158.76	158.76	159.8025	49,458.00
03.09.2026 21:00	160.2882	159.76	159.76	160.155	46,217.00
03.09.2026 21:30	160.25	158.78	160.17	159.055	99,772.00
03.09.2026 22:00	159.39	158.92	158.945	159.39	58,473.00
03.09.2026 22:30	159.365	158.01	159.365	158.3	262,282.00
04.09.2026 16:30	158.185	152.86	158.185	153.145	48,629.00
04.09.2026 17:00	153.58	152.93	152.935	153.28	33,292.00
04.09.2026 17:30	154.43	153.13	153.63	153.495	60,789.00
04.09.2026 18:00	154.565	153.55	153.55	154.48	43,454.00
04.09.2026 18:30	155.97	154.475	154.78	155.6	68,044.00
04.09.2026 19:00	156.68	155.475	155.475	155.715	37,688.00
04.09.2026 19:30	156.1011	155.06	155.715	155.06	54,884.00
04.09.2026 20:00	155	154.53	155	154.53	58,526.00
04.09.2026 20:30	154.35	152.34	154.35	152.555	148,763.00
04.09.2026 21:00	153.42	152.645	152.695	153.045	111,280.00
04.09.2026 21:30	153.8	153.0025	153.155	153.8	175,482.00
04.09.2026 22:00	154.64	153.645	153.705	154.28	253,649.00
04.09.2026 22:30	155.585	154.37	154.455	155.02	383,657.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	172.81	169.97	172.97	171.34	69,201.00
26.01.2026	179.71	171.46	172.00	173.93	133,214.00
27.01.2026	174.07	169.64	173.69	169.95	66,052.00
28.01.2026	169.99	167.35	169.75	169.22	104,727.00
29.01.2026	170.21	165.57	170.05	166.82	115,212.00
30.01.2026	169.43	165.02	166.51	169.00	107,166.00
02.02.2026	173.00	168.77	168.77	172.37	90,227.00
03.02.2026	172.18	158.00	172.18	165.62	221,179.00
04.02.2026	169.89	163.84	166.88	165.47	248,000.00
05.02.2026	173.40	166.11	166.11	172.15	348,163.00
06.02.2026	176.09	169.23	174.00	169.67	417,758.00
09.02.2026	170.13	153.51	168.42	154.06	265,186.00
10.02.2026	154.43	145.50	153.95	145.86	283,075.00
11.02.2026	146.39	125.41	146.05	131.11	931,286.00
12.02.2026	132.00	123.97	129.80	125.43	515,040.00
13.02.2026	131.31	124.80	126.36	125.36	424,437.00
17.02.2026	131.49	126.62	126.84	130.21	304,707.00
18.02.2026	135.28	130.06	130.06	133.62	275,552.00
19.02.2026	133.92	127.10	131.94	130.94	178,840.00
20.02.2026	132.02	127.74	130.74	131.53	157,475.00
23.02.2026	131.51	126.20	130.37	127.16	217,935.00
24.02.2026	130.00	125.68	127.34	126.36	261,818.00
25.02.2026	133.61	116.12	129.58	133.31	634,711.00
26.02.2026	143.84	134.16	134.81	143.29	457,735.00
27.02.2026	142.27	136.45	140.55	141.40	235,949.00
02.03.2026	149.10	139.15	139.15	144.45	327,411.00
03.03.2026	150.19	142.00	142.00	148.46	290,150.00
04.03.2026	149.38	145.03	147.66	148.25	259,759.00
05.03.2026	150.01	145.12	148.06	145.28	168,763.00
06.03.2026	145.24	140.04	143.78	144.83	170,675.00
09.03.2026	143.40	139.04	142.72	142.46	307,682.00
10.03.2026	141.14	131.65	141.14	135.00	264,026.00
11.03.2026	136.46	132.01	135.30	134.96	141,622.00
12.03.2026	135.43	125.90	132.72	128.80	216,738.00
13.03.2026	133.16	126.76	130.24	127.14	140,791.00
16.03.2026	128.96	126.54	127.77	126.72	130,809.00
17.03.2026	130.58	124.53	126.72	126.88	147,069.00
18.03.2026	127.44	125.06	125.17	125.48	179,101.00
19.03.2026	127.96	125.11	125.11	127.25	105,636.00
20.03.2026	131.46	126.01	127.39	129.87	195,395.00
23.03.2026	135.00	128.87	132.27	129.29	143,223.00
24.03.2026	128.81	124.18	127.72	124.85	161,584.00
25.03.2026	126.39	117.16	126.25	120.36	281,723.00
26.03.2026	123.06	119.40	119.40	121.81	205,830.00
27.03.2026	124.63	119.51	121.48	122.64	113,963.00
30.03.2026	126.83	122.82	123.00	126.07	354,419.00
31.03.2026	128.43	125.71	127.80	127.49	211,166.00
01.04.2026	129.86	124.21	127.68	128.23	147,414.00
02.04.2026	131.88	126.93	126.93	130.35	258,257.00
06.04.2026	132.28	129.41	129.41	130.37	82,504.00
07.04.2026	132.46	128.56	129.82	131.62	138,055.00
08.04.2026	135.27	129.60	133.26	130.00	178,255.00
09.04.2026	129.71	123.65	129.71	124.29	302,619.00
10.04.2026	123.85	119.33	123.49	120.58	115,514.00
13.04.2026	127.47	120.58	120.58	127.22	167,857.00
14.04.2026	130.68	126.68	128.33	128.57	100,905.00
15.04.2026	132.13	129.01	129.01	131.76	239,098.00
16.04.2026	133.62	130.01	131.96	131.47	326,965.00
17.04.2026	134.54	126.92	132.65	129.17	167,491.00
20.04.2026	130.43	124.85	127.65	128.12	197,054.00
21.04.2026	130.93	126.55	128.47	128.28	104,924.00
22.04.2026	130.43	127.07	128.84	127.44	97,785.00
23.04.2026	126.55	118.50	126.50	121.83	233,203.00
24.04.2026	126.69	119.46	121.64	126.51	158,575.00
27.04.2026	130.32	121.57	126.51	127.12	114,049.00
28.04.2026	131.03	128.13	128.97	129.44	104,607.00
29.04.2026	129.35	127.38	128.51	128.48	78,680.00
30.04.2026	132.60	126.31	126.87	130.67	150,943.00
01.05.2026	133.50	129.98	132.04	131.29	141,167.00
05.05.2026	133.70	130.03	131.29	132.22	162,927.00
06.05.2026	130.33	112.45	123.88	120.11	452,586.00
07.05.2026	127.50	120.22	120.22	124.78	232,697.00
08.05.2026	124.78	117.45	124.78	119.97	170,234.00
11.05.2026	119.48	113.88	118.44	115.94	151,901.00
12.05.2026	117.63	109.89	116.94	110.23	267,653.00
13.05.2026	109.30	101.49	109.30	103.63	243,692.00
14.05.2026	106.22	102.41	106.22	102.92	323,503.00
15.05.2026	109.33	103.23	103.23	105.48	231,946.00
18.05.2026	110.19	105.00	105.00	108.13	136,436.00
19.05.2026	113.59	106.31	109.67	108.04	187,058.00
20.05.2026	109.08	103.57	107.17	107.21	121,694.00
21.05.2026	106.30	101.00	106.28	105.31	161,496.00
22.05.2026	107.58	103.11	105.51	105.46	103,765.00
26.05.2026	104.14	100.10	103.84	103.90	253,183.00
27.05.2026	106.04	102.61	104.04	104.74	167,013.00
28.05.2026	107.10	104.00	104.74	106.95	121,390.00
29.05.2026	108.12	105.66	106.95	107.39	167,944.00
01.06.2026	112.00	102.46	107.62	110.59	246,794.00
02.06.2026	108.46	103.74	108.46	106.61	290,116.00
03.06.2026	105.74	102.28	105.57	104.81	149,806.00
04.06.2026	108.80	106.53	107.06	107.18	106,672.00
05.06.2026	112.00	107.49	108.67	110.00	130,070.00
08.06.2026	110.76	108.75	109.99	109.65	106,846.00
09.06.2026	112.40	108.01	108.01	110.54	191,217.00
10.06.2026	112.94	108.00	110.57	109.44	135,774.00
11.06.2026	109.54	105.97	109.20	106.43	159,843.00
12.06.2026	110.00	105.08	106.28	109.43	110,276.00
15.06.2026	109.39	105.72	108.34	107.11	164,055.00
16.06.2026	108.92	106.27	107.17	107.66	178,836.00
17.06.2026	108.67	105.07	107.66	106.20	162,082.00
18.06.2026	106.04	89.80	106.04	90.56	443,583.00
22.06.2026	90.68	84.88	89.27	90.48	451,863.00
23.06.2026	97.12	91.25	93.92	95.54	330,168.00
24.06.2026	99.40	96.35	97.20	96.53	179,887.00
25.06.2026	97.40	90.56	97.40	92.21	175,836.00
26.06.2026	99.66	93.11	92.35	98.73	678,282.00
29.06.2026	99.89	94.82	99.12	95.55	239,670.00
30.06.2026	96.51	89.75	95.19	90.16	415,510.00
01.07.2026	98.41	90.27	92.35	96.38	255,533.00
02.07.2026	99.00	96.24	97.99	97.16	278,343.00
06.07.2026	100.39	93.83	97.08	100.01	191,613.00
07.07.2026	106.83	102.81	102.81	105.93	139,277.00
08.07.2026	105.40	103.53	104.95	104.53	17,605.00
09.07.2026	103.12	98.46	100.20	102.51	216,901.00
10.07.2026	104.86	101.86	103.99	104.46	68,671.00
13.07.2026	112.99	108.24	107.55	111.23	259,643.00
14.07.2026	111.50	108.68	110.87	109.74	174,019.00
15.07.2026	115.00	109.22	109.22	113.98	144,220.00
16.07.2026	119.19	115.00	115.00	118.76	160,781.00
17.07.2026	121.58	114.49	118.34	114.80	219,327.00
20.07.2026	114.21	109.89	114.09	112.63	148,161.00
21.07.2026	111.60	108.84	110.23	110.85	203,646.00
22.07.2026	112.09	109.87	111.77	111.54	108,855.00
23.07.2026	111.47	108.17	110.93	109.19	169,722.00
24.07.2026	113.50	108.11	110.79	112.05	84,746.00
27.07.2026	118.47	112.93	112.93	116.51	206,163.00
28.07.2026	125.68	119.82	119.82	121.37	202,741.00
29.07.2026	172.87	130.74	134.09	170.37	984,162.00
30.07.2026	171.66	161.03	166.00	163.76	660,113.00
31.07.2026	163.00	150.32	161.40	151.77	613,676.00
03.08.2026	157.10	148.73	155.57	149.96	367,550.00
04.08.2026	153.44	146.93	146.93	152.78	313,751.00
05.08.2026	153.00	148.39	153.00	149.68	178,246.00
06.08.2026	151.68	147.06	149.51	150.10	168,915.00
07.08.2026	153.99	148.05	150.74	152.05	136,270.00
10.08.2026	154.38	150.05	150.47	152.03	176,621.00
11.08.2026	155.60	148.06	150.22	152.75	127,806.00
12.08.2026	152.25	143.18	149.14	150.31	131,319.00
13.08.2026	155.51	149.69	151.94	155.31	157,768.00
14.08.2026	157.00	151.66	156.56	151.87	76,918.00
17.08.2026	151.98	146.05	149.64	148.33	174,996.00
18.08.2026	154.40	150.26	151.54	151.37	124,658.00
19.08.2026	159.74	152.28	152.28	158.98	137,363.00
20.08.2026	162.89	158.98	158.98	162.45	180,304.00
21.08.2026	165.37	160.02	162.45	161.64	162,668.00
24.08.2026	164.99	161.02	161.79	162.59	254,543.00
25.08.2026	163.33	159.02	161.04	159.20	104,863.00
26.08.2026	159.03	155.81	157.51	156.57	98,409.00
27.08.2026	159.83	155.57	155.57	159.83	153,078.00
28.08.2026	162.20	159.09	160.19	159.84	151,138.00
31.08.2026	162.20	158.74	159.31	159.89	121,986.00
01.09.2026	161.06	157.30	160.56	157.46	138,862.00
02.09.2026	158.85	153.93	157.43	155.32	66,008.00
03.09.2026	160.63	156.11	158.43	158.10	129,536.00
04.09.2026	158.18	151.97	155.53	155.27	184,623.00

צרו איתנו קשר *5988