Stockscreener 앱 받기
51.89
3.53%
-1.90
Home Bancorp Inc 주식 (HBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $54.48 | $51.85 | $2.63 | 26,378.0 | -3.53% |
| 2025-10-09 | $54.45 | $53.53 | $0.92 | 17,264.0 | -1.21% |
| 2025-10-08 | $54.75 | $54.08 | $0.67 | 14,237.0 | +0.02% |
| 2025-10-07 | $55.13 | $54.40 | $0.731 | 31,005.0 | -1.29% |
| 2025-10-06 | $55.58 | $54.32 | $1.26 | 31,237.0 | +1.19% |
| 2025-10-03 | $55.12 | $54.03 | $1.09 | 14,686.0 | +0.83% |
| 2025-10-02 | $54.22 | $53.32 | $0.90 | 18,020.0 | -0.30% |
| 2025-10-01 | $54.55 | $53.51 | $1.04 | 29,706.0 | -0.21% |
| 2025-09-30 | $54.58 | $53.59 | $0.9895 | 22,434.0 | -0.70% |
| 2025-09-29 | $55.98 | $54.53 | $1.45 | 28,402.0 | -2.27% |
| 2025-09-26 | $56.24 | $54.90 | $1.34 | 55,169.0 | +1.38% |
| 2025-09-25 | $55.43 | $54.71 | $0.72 | 21,676.0 | +0.11% |
| 2025-09-24 | $55.52 | $54.75 | $0.765 | 19,074.0 | +0.29% |
| 2025-09-23 | $56.43 | $54.90 | $1.53 | 23,682.0 | -0.95% |
| 2025-09-22 | $55.89 | $55.07 | $0.82 | 19,598.0 | -0.96% |
| 2025-09-19 | $56.93 | $55.38 | $1.55 | 78,707.0 | -1.51% |
| 2025-09-18 | $57.10 | $54.62 | $2.48 | 35,871.0 | +3.55% |
| 2025-09-17 | $56.45 | $54.05 | $2.40 | 40,891.0 | +1.10% |
| 2025-09-16 | $54.68 | $54.17 | $0.505 | 24,726.0 | -1.49% |
| 2025-09-15 | $55.96 | $55.05 | $0.91 | 16,034.0 | -0.33% |
| 2025-09-12 | $56.27 | $55.30 | $0.965 | 19,700.0 | -1.74% |
| 2025-09-11 | $56.56 | $55.29 | $1.27 | 39,172.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $55.58 | $51.85 | $3.73 | 208,911.0 | -4.48% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):