Stockscreener 앱 받기
48.91
1.73%
0.83
시간 외 거래:
48.95
0.04
+0.08%
Home Bancorp Inc 주식 (HBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $49.19 | $48.62 | $0.57 | 12,895.0 | +1.73% |
| 2024-11-20 | $48.10 | $47.31 | $0.7879 | 10,621.0 | -0.72% |
| 2024-11-19 | $48.73 | $47.59 | $1.14 | 11,807.0 | +0.17% |
| 2024-11-18 | $50.33 | $48.35 | $1.98 | 13,130.0 | -2.09% |
| 2024-11-15 | $50.75 | $48.81 | $1.94 | 13,533.0 | -1.00% |
| 2024-11-14 | $50.96 | $49.39 | $1.57 | 15,314.0 | -0.70% |
| 2024-11-13 | $52.02 | $50.20 | $1.82 | 18,052.0 | -0.91% |
| 2024-11-12 | $51.93 | $50.18 | $1.75 | 20,363.0 | -1.67% |
| 2024-11-11 | $51.83 | $50.47 | $1.36 | 14,093.0 | +3.14% |
| 2024-11-08 | $50.50 | $49.39 | $1.11 | 21,915.0 | +1.32% |
| 2024-11-07 | $51.25 | $48.37 | $2.88 | 32,020.0 | -1.34% |
| 2024-11-06 | $52.39 | $48.62 | $3.77 | 141,425.0 | +8.11% |
| 2024-11-05 | $47.32 | $46.25 | $1.07 | 40,442.0 | +0.19% |
| 2024-11-04 | $46.77 | $45.27 | $1.50 | 14,823.0 | -0.52% |
| 2024-11-01 | $47.94 | $46.10 | $1.84 | 17,251.0 | -1.59% |
| 2024-10-31 | $49.05 | $47.15 | $1.91 | 11,617.0 | -3.12% |
| 2024-10-30 | $49.70 | $47.55 | $2.15 | 12,743.0 | +0.95% |
| 2024-10-29 | $48.89 | $47.54 | $1.35 | 19,420.0 | +1.41% |
| 2024-10-28 | $47.59 | $45.82 | $1.77 | 24,704.0 | +4.37% |
| 2024-10-25 | $47.29 | $45.20 | $2.09 | 29,582.0 | -1.98% |
| 2024-10-24 | $47.11 | $46.00 | $1.11 | 18,355.0 | -0.11% |
| 2024-10-23 | $47.20 | $45.95 | $1.25 | 12,949.0 | -1.27% |
Home Bancorp Inc 주식 (HBCP) 연도별 가격 이력
이 심층 분석에서는 Home Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Home Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Home Bancorp Inc 주식 (HBCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.39 | $45.27 | $7.12 | 410,579.0 | +3.73% |
| 2024-10 | $49.70 | $40.53 | $9.17 | 430,288.0 | +5.76% |
| 2024-09 | $45.00 | $40.73 | $4.27 | 225,789.0 | -0.18% |
| 2024-08 | $45.21 | $37.35 | $7.86 | 276,546.0 | +1.22% |
| 2024-07 | $45.44 | $38.00 | $7.44 | 488,990.0 | +10.27% |
| 2024-06 | $40.47 | $35.16 | $5.31 | 371,310.0 | +10.62% |
| 2024-05 | $38.50 | $35.35 | $3.15 | 240,946.0 | +3.34% |
| 2024-04 | $38.32 | $33.30 | $5.02 | 222,371.0 | -8.64% |
| 2024-03 | $38.37 | $34.15 | $4.22 | 227,884.0 | +4.24% |
| 2024-02 | $39.74 | $34.65 | $5.09 | 242,226.0 | -7.71% |
| 2024-01 | $43.20 | $38.26 | $4.94 | 255,394.0 | -5.21% |
Home Bancorp Inc 주식 (HBCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.00 | $36.60 | $7.40 | 440,953.0 | +15.25% |
| 2023-11 | $38.85 | $34.02 | $4.83 | 199,962.0 | +6.36% |
| 2023-10 | $34.70 | $31.47 | $3.23 | 258,409.0 | +7.53% |
| 2023-09 | $33.92 | $31.74 | $2.18 | 233,143.0 | -2.42% |
| 2023-08 | $36.15 | $32.00 | $4.15 | 205,647.0 | -8.31% |
| 2023-07 | $36.90 | $32.42 | $4.48 | 332,687.0 | +7.26% |
| 2023-06 | $35.75 | $30.82 | $4.93 | 344,147.0 | +7.86% |
| 2023-05 | $33.06 | $27.75 | $5.32 | 313,601.0 | -1.72% |
| 2023-04 | $33.74 | $30.51 | $3.23 | 196,384.0 | -5.15% |
| 2023-03 | $39.89 | $31.86 | $8.03 | 418,399.0 | -16.49% |
| 2023-02 | $40.50 | $38.25 | $2.25 | 176,794.0 | +2.99% |
| 2023-01 | $40.69 | $37.46 | $3.23 | 172,112.0 | -4.07% |
Home Bancorp Inc 주식 (HBCP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.35 | $39.55 | $3.80 | 229,955.0 | -6.86% |
| 2022-11 | $43.45 | $39.70 | $3.75 | 182,344.0 | +0.54% |
| 2022-10 | $43.17 | $38.89 | $4.28 | 230,302.0 | +9.64% |
| 2022-09 | $39.73 | $36.59 | $3.14 | 287,866.0 | -0.13% |
| 2022-08 | $43.24 | $37.06 | $6.18 | 277,230.0 | +3.64% |
| 2022-07 | $39.06 | $34.26 | $4.80 | 213,214.0 | +10.37% |
| 2022-06 | $36.25 | $33.75 | $2.50 | 311,890.0 | -0.76% |
| 2022-05 | $38.71 | $33.16 | $5.55 | 306,073.0 | -10.28% |
| 2022-04 | $42.33 | $38.23 | $4.10 | 416,996.0 | -6.03% |
| 2022-03 | $41.40 | $37.79 | $3.61 | 374,426.0 | +4.03% |
| 2022-02 | $42.39 | $37.76 | $4.63 | 288,088.0 | +0.93% |
| 2022-01 | $45.73 | $37.37 | $8.36 | 378,530.0 | -6.41% |
1.07%
0.10%
자본화:
|
볼륨(24시간):