Holen Sie sich die Stockscreener-App
35.58
0.59%
0.21
Hbt Financial Inc-Aktien (HBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $36.20 | $35.37 | $0.83 | 118,010.0 | +0.59% |
| 2026-10-15 | $35.82 | $35.18 | $0.64 | 102,207.0 | +1.26% |
| 2026-10-14 | $35.48 | $34.65 | $0.83 | 145,758.0 | -1.10% |
| 2026-10-13 | $35.93 | $35.01 | $0.92 | 83,095.0 | -0.54% |
| 2026-10-12 | $35.75 | $34.88 | $0.87 | 129,072.0 | +1.60% |
| 2026-10-09 | $35.51 | $34.91 | $0.60 | 106,784.0 | -1.63% |
| 2026-10-08 | $35.84 | $35.09 | $0.7549 | 146,669.0 | +0.00% |
| 2026-10-07 | $36.06 | $35.50 | $0.56 | 297,988.0 | -2.09% |
| 2026-10-06 | $36.58 | $36.17 | $0.405 | 167,134.0 | -0.06% |
| 2026-10-05 | $36.48 | $36.02 | $0.46 | 111,349.0 | -0.08% |
| 2026-10-02 | $36.63 | $35.89 | $0.74 | 107,053.0 | +1.51% |
| 2026-10-01 | $35.88 | $34.79 | $1.09 | 176,618.0 | +1.22% |
| 2026-09-30 | $35.90 | $35.05 | $0.85 | 164,186.0 | -0.90% |
| 2026-09-29 | $36.06 | $35.27 | $0.785 | 97,014.0 | -0.58% |
| 2026-09-28 | $36.25 | $35.89 | $0.36 | 119,657.0 | -0.97% |
| 2026-09-25 | $36.33 | $35.82 | $0.51 | 126,488.0 | +1.40% |
| 2026-09-24 | $35.84 | $35.19 | $0.655 | 109,772.0 | +1.82% |
| 2026-09-23 | $35.45 | $35.05 | $0.405 | 131,541.0 | -0.88% |
| 2026-09-22 | $36.09 | $35.41 | $0.68 | 99,247.0 | -0.76% |
| 2026-09-21 | $36.24 | $35.65 | $0.59 | 107,674.0 | -0.89% |
| 2026-09-18 | $36.36 | $35.40 | $0.96 | 427,032.0 | -0.19% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hbt Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hbt Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $36.63 | $34.65 | $1.98 | 1,691,737.0 | +0.59% |
| 2026-09 | $36.89 | $35.02 | $1.87 | 2,597,892.0 | -0.31% |
| 2026-08 | $37.51 | $34.93 | $2.58 | 2,606,201.0 | -1.00% |
| 2026-07 | $36.83 | $31.20 | $5.63 | 3,221,036.0 | +12.04% |
| 2026-06 | $32.14 | $27.75 | $4.39 | 4,829,040.0 | +11.74% |
| 2026-05 | $29.08 | $26.94 | $2.14 | 1,646,456.0 | +3.13% |
| 2026-04 | $29.38 | $26.75 | $2.63 | 1,486,824.0 | +3.89% |
| 2026-03 | $28.04 | $24.88 | $3.16 | 2,011,380.0 | -0.89% |
| 2026-02 | $29.88 | $26.63 | $3.25 | 555,772.0 | -0.07% |
| 2026-01 | $29.33 | $24.99 | $4.34 | 578,753.0 | +4.37% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.85 | $23.97 | $3.88 | 750,181.0 | +7.44% |
| 2025-11 | $24.70 | $22.37 | $2.33 | 648,862.0 | -0.78% |
| 2025-10 | $25.33 | $22.36 | $2.97 | 701,177.0 | -3.21% |
| 2025-09 | $26.66 | $24.30 | $2.36 | 851,893.0 | -4.87% |
| 2025-08 | $27.02 | $23.78 | $3.24 | 658,864.0 | +6.51% |
| 2025-07 | $26.86 | $24.12 | $2.74 | 615,611.0 | -1.35% |
| 2025-06 | $25.75 | $23.03 | $2.71 | 663,293.0 | +7.74% |
| 2025-05 | $24.76 | $22.54 | $2.23 | 578,221.0 | +0.97% |
| 2025-04 | $23.97 | $19.46 | $4.51 | 882,559.0 | +3.41% |
| 2025-03 | $25.40 | $22.08 | $3.32 | 582,862.0 | -10.36% |
| 2025-02 | $26.25 | $23.32 | $2.93 | 723,667.0 | +2.80% |
| 2025-01 | $25.01 | $20.52 | $4.49 | 627,884.0 | +11.05% |
Hbt Financial Inc-Aktien (HBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.23 | $21.50 | $2.73 | 575,661.0 | -8.85% |
| 2024-11 | $25.35 | $20.93 | $4.42 | 630,951.0 | +12.13% |
| 2024-10 | $23.23 | $20.65 | $2.58 | 532,415.0 | -2.38% |
| 2024-09 | $23.62 | $21.08 | $2.54 | 551,475.0 | -2.41% |
| 2024-08 | $23.06 | $20.17 | $2.89 | 763,091.0 | -2.52% |
| 2024-07 | $24.85 | $19.39 | $5.46 | 600,771.0 | +12.63% |
| 2024-06 | $20.80 | $18.16 | $2.64 | 448,665.0 | +4.72% |
| 2024-05 | $19.91 | $18.45 | $1.46 | 479,518.0 | +5.66% |
| 2024-04 | $19.50 | $18.00 | $1.50 | 681,552.0 | -3.07% |
| 2024-03 | $19.70 | $18.38 | $1.32 | 427,570.0 | -0.10% |
| 2024-02 | $20.12 | $17.75 | $2.37 | 711,331.0 | -2.11% |
| 2024-01 | $21.58 | $19.29 | $2.29 | 502,668.0 | -7.77% |
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):