Stockscreener 앱 받기
46.32
0.11%
-0.05
Home Bancorp Inc 주식 (HBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $47.90 | $46.32 | $1.58 | 46,881.0 | -0.11% |
| 2024-12-19 | $47.49 | $45.55 | $1.94 | 25,857.0 | +1.40% |
| 2024-12-18 | $49.50 | $44.92 | $4.58 | 22,246.0 | -6.29% |
| 2024-12-17 | $49.49 | $48.54 | $0.95 | 14,762.0 | -1.05% |
| 2024-12-16 | $49.89 | $49.24 | $0.65 | 11,657.0 | -0.10% |
| 2024-12-13 | $49.37 | $48.57 | $0.80 | 6,702.0 | -0.46% |
| 2024-12-12 | $49.92 | $49.08 | $0.845 | 11,087.0 | -1.47% |
| 2024-12-11 | $50.91 | $49.98 | $0.935 | 12,540.0 | +1.68% |
| 2024-12-10 | $50.48 | $48.90 | $1.58 | 12,149.0 | +0.57% |
| 2024-12-09 | $50.02 | $49.23 | $0.7928 | 8,817.0 | -1.81% |
| 2024-12-06 | $50.14 | $49.10 | $1.04 | 11,161.0 | +0.93% |
| 2024-12-05 | $50.25 | $49.32 | $0.93 | 13,244.0 | -0.90% |
| 2024-12-04 | $50.52 | $49.44 | $1.09 | 9,419.0 | +0.28% |
| 2024-12-03 | $50.76 | $49.67 | $1.09 | 12,264.0 | -2.15% |
| 2024-12-02 | $51.39 | $50.25 | $1.14 | 12,253.0 | +0.71% |
| 2024-11-29 | $51.62 | $50.61 | $1.01 | 9,487.0 | -0.10% |
| 2024-11-27 | $52.05 | $50.57 | $1.48 | 14,199.0 | -0.67% |
| 2024-11-26 | $51.62 | $50.56 | $1.05 | 15,430.0 | -0.23% |
| 2024-11-25 | $51.76 | $50.63 | $1.12 | 35,333.0 | +2.19% |
| 2024-11-22 | $50.25 | $48.88 | $1.37 | 16,034.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $51.39 | $44.92 | $6.47 | 277,920.0 | -8.69% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):