Stockscreener 앱 받기
49.58
0.16%
0.08
Home Bancorp Inc 주식 (HBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $49.91 | $49.03 | $0.875 | 57,756.0 | +0.16% |
| 2025-06-04 | $49.53 | $49.10 | $0.43 | 31,439.0 | -1.00% |
| 2025-06-03 | $50.67 | $49.65 | $1.02 | 58,916.0 | +0.68% |
| 2025-06-02 | $50.95 | $49.42 | $1.53 | 33,279.0 | -1.47% |
| 2025-05-30 | $51.00 | $50.12 | $0.875 | 100,365.0 | -0.40% |
| 2025-05-29 | $50.97 | $49.90 | $1.07 | 63,301.0 | -0.57% |
| 2025-05-28 | $51.43 | $49.76 | $1.67 | 75,020.0 | +0.63% |
| 2025-05-27 | $50.66 | $49.39 | $1.27 | 86,552.0 | +3.01% |
| 2025-05-23 | $49.44 | $47.96 | $1.48 | 29,324.0 | -1.15% |
| 2025-05-22 | $50.09 | $48.84 | $1.26 | 67,227.0 | +0.18% |
| 2025-05-21 | $50.69 | $48.69 | $2.00 | 46,170.0 | -1.53% |
| 2025-05-20 | $51.16 | $49.95 | $1.21 | 23,753.0 | -1.41% |
| 2025-05-19 | $51.40 | $49.90 | $1.50 | 10,514.0 | -0.41% |
| 2025-05-16 | $52.44 | $51.05 | $1.39 | 23,341.0 | -1.18% |
| 2025-05-15 | $51.88 | $51.20 | $0.675 | 13,698.0 | +1.41% |
| 2025-05-14 | $52.00 | $50.59 | $1.41 | 16,113.0 | -0.60% |
| 2025-05-13 | $51.99 | $50.07 | $1.92 | 16,558.0 | +0.29% |
| 2025-05-12 | $52.76 | $51.25 | $1.51 | 19,181.0 | +0.75% |
| 2025-05-09 | $50.97 | $50.54 | $0.4263 | 11,785.0 | +0.14% |
| 2025-05-08 | $51.41 | $49.42 | $1.99 | 13,353.0 | +1.78% |
| 2025-05-07 | $51.08 | $49.91 | $1.16 | 18,685.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $50.95 | $49.03 | $1.92 | 239,146.0 | -1.63% |
| 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% |
2.64%
0.50%
자본화:
|
볼륨(24시간):