Stockscreener 앱 받기
55.45
0.50%
-0.53
Home Bancorp Inc 주식 (HBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $55.51 | $55.50 | $0.010 | 2,898.0 | -0.84% |
| 2025-11-25 | $56.24 | $55.54 | $0.70 | 24,188.0 | +2.79% |
| 2025-11-24 | $54.86 | $53.82 | $1.04 | 35,221.0 | -0.82% |
| 2025-11-21 | $55.47 | $53.05 | $2.42 | 27,687.0 | +3.62% |
| 2025-11-20 | $54.31 | $52.66 | $1.66 | 43,749.0 | -0.30% |
| 2025-11-19 | $53.91 | $52.06 | $1.85 | 18,104.0 | +1.24% |
| 2025-11-18 | $53.33 | $52.48 | $0.85 | 21,318.0 | +0.13% |
| 2025-11-17 | $54.34 | $52.10 | $2.24 | 29,188.0 | -3.73% |
| 2025-11-14 | $54.99 | $53.69 | $1.30 | 25,098.0 | -0.53% |
| 2025-11-13 | $55.55 | $54.20 | $1.35 | 39,599.0 | +0.44% |
| 2025-11-12 | $55.45 | $54.35 | $1.09 | 14,786.0 | -0.78% |
| 2025-11-11 | $55.08 | $54.17 | $0.905 | 28,884.0 | +0.97% |
| 2025-11-10 | $54.90 | $53.49 | $1.41 | 25,698.0 | +1.08% |
| 2025-11-07 | $54.00 | $53.14 | $0.86 | 18,503.0 | +0.75% |
| 2025-11-06 | $53.90 | $53.42 | $0.48 | 14,333.0 | -0.91% |
| 2025-11-05 | $54.00 | $53.08 | $0.925 | 23,421.0 | +1.33% |
| 2025-11-04 | $53.25 | $52.62 | $0.63 | 13,430.0 | +0.19% |
| 2025-11-03 | $53.25 | $52.56 | $0.69 | 19,674.0 | -0.08% |
| 2025-10-31 | $53.72 | $52.74 | $0.98 | 13,856.0 | -1.19% |
| 2025-10-30 | $54.01 | $53.09 | $0.92 | 18,719.0 | +0.88% |
| 2025-10-29 | $54.80 | $52.60 | $2.20 | 43,637.0 | -0.30% |
| 2025-10-28 | $55.51 | $53.02 | $2.48 | 23,872.0 | -1.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.24 | $52.06 | $4.18 | 425,779.0 | +4.44% |
| 2025-10 | $58.06 | $50.54 | $7.52 | 608,857.0 | -2.16% |
| 2025-09 | $57.56 | $53.59 | $3.97 | 617,025.0 | -3.45% |
| 2025-08 | $57.10 | $49.49 | $7.61 | 708,896.0 | +7.60% |
| 2025-07 | $61.07 | $51.26 | $9.81 | 961,848.0 | +0.98% |
| 2025-06 | $52.69 | $48.30 | $4.39 | 1,465,077.0 | +2.74% |
| 2025-05 | $52.76 | $47.96 | $4.80 | 691,943.0 | +0.12% |
| 2025-04 | $51.43 | $39.59 | $11.84 | 556,645.0 | +12.37% |
| 2025-03 | $48.10 | $43.27 | $4.83 | 575,776.0 | -4.68% |
| 2025-02 | $52.77 | $46.84 | $5.93 | 430,388.0 | -6.37% |
| 2025-01 | $51.00 | $41.48 | $9.52 | 459,976.0 | +8.63% |
Home Bancorp Inc 주식 (HBCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.39 | $44.92 | $6.47 | 343,436.0 | -9.38% |
| 2024-11 | $52.39 | $45.27 | $7.12 | 488,167.0 | +7.59% |
| 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% |
0.28%
자본화:
|
볼륨(24시간):