Stockscreener 앱 받기
16.65
1.01%
-0.17
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $17.02 | $16.54 | $0.485 | 297,919.0 | -1.01% |
| 2025-09-04 | $16.82 | $16.49 | $0.33 | 219,896.0 | +1.08% |
| 2025-09-03 | $16.86 | $16.46 | $0.405 | 269,277.0 | -0.60% |
| 2025-09-02 | $16.93 | $16.60 | $0.33 | 401,631.0 | -0.71% |
| 2025-08-29 | $16.91 | $16.71 | $0.20 | 363,033.0 | -0.12% |
| 2025-08-28 | $16.91 | $16.47 | $0.44 | 477,155.0 | +1.69% |
| 2025-08-27 | $16.65 | $16.25 | $0.40 | 719,823.0 | +1.53% |
| 2025-08-26 | $16.51 | $15.71 | $0.80 | 1,587,017.0 | +4.41% |
| 2025-08-25 | $15.71 | $15.56 | $0.15 | 994,770.0 | +0.06% |
| 2025-08-22 | $15.84 | $15.20 | $0.64 | 1,632,007.0 | +3.37% |
| 2025-08-21 | $15.35 | $14.84 | $0.515 | 1,917,289.0 | -5.73% |
| 2025-08-20 | $16.14 | $15.96 | $0.185 | 177,053.0 | +0.12% |
| 2025-08-19 | $16.27 | $16.03 | $0.24 | 107,035.0 | +0.12% |
| 2025-08-18 | $16.05 | $15.83 | $0.215 | 116,343.0 | +0.44% |
| 2025-08-15 | $16.25 | $15.92 | $0.33 | 267,057.0 | -1.42% |
| 2025-08-14 | $16.22 | $15.98 | $0.24 | 133,093.0 | -0.43% |
| 2025-08-13 | $16.27 | $16.05 | $0.22 | 193,328.0 | +1.63% |
| 2025-08-12 | $16.03 | $15.29 | $0.735 | 185,096.0 | +4.44% |
| 2025-08-11 | $15.45 | $15.19 | $0.26 | 129,174.0 | +0.59% |
| 2025-08-08 | $15.29 | $15.01 | $0.28 | 117,791.0 | +1.26% |
Horizon Bancorp Inc In 주식 (HBNC) 연도별 가격 이력
이 심층 분석에서는 Horizon Bancorp Inc In 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Horizon Bancorp Inc In 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $17.02 | $16.46 | $0.565 | 1,486,642.0 | -1.25% |
| 2025-08 | $16.91 | $14.84 | $2.08 | 10,025,789.0 | +8.84% |
| 2025-07 | $16.49 | $15.24 | $1.25 | 4,422,197.0 | +0.72% |
| 2025-06 | $15.69 | $14.34 | $1.35 | 3,409,165.0 | +3.64% |
| 2025-05 | $15.98 | $14.48 | $1.50 | 2,807,218.0 | +1.09% |
| 2025-04 | $15.36 | $12.70 | $2.66 | 4,066,263.0 | -2.65% |
| 2025-03 | $17.24 | $14.91 | $2.33 | 3,518,757.0 | -11.50% |
| 2025-02 | $17.76 | $16.05 | $1.71 | 2,676,350.0 | +1.49% |
| 2025-01 | $17.34 | $14.79 | $2.55 | 3,391,389.0 | +4.22% |
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.54 | $15.86 | $2.68 | 3,025,970.0 | -12.19% |
| 2024-11 | $19.18 | $15.71 | $3.47 | 3,770,939.0 | +14.17% |
| 2024-10 | $16.72 | $14.44 | $2.28 | 3,065,343.0 | +3.02% |
| 2024-09 | $16.64 | $14.91 | $1.73 | 3,166,631.0 | -2.93% |
| 2024-08 | $16.15 | $13.65 | $2.50 | 2,810,111.0 | +0.31% |
| 2024-07 | $16.62 | $11.87 | $4.75 | 4,439,724.0 | +29.10% |
| 2024-06 | $12.42 | $11.46 | $0.96 | 3,558,925.0 | +1.23% |
| 2024-05 | $12.96 | $11.51 | $1.45 | 2,456,706.0 | +6.45% |
| 2024-04 | $12.79 | $11.18 | $1.61 | 3,439,912.0 | -10.52% |
| 2024-03 | $12.93 | $11.61 | $1.32 | 3,205,961.0 | +6.56% |
| 2024-02 | $13.49 | $11.64 | $1.85 | 3,519,058.0 | -8.16% |
| 2024-01 | $14.53 | $12.67 | $1.86 | 3,081,151.0 | -8.39% |
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.71 | $10.78 | $3.93 | 4,046,396.0 | +31.40% |
| 2023-11 | $11.35 | $9.35 | $2.00 | 2,762,903.0 | +14.75% |
| 2023-10 | $10.84 | $9.22 | $1.62 | 3,172,209.0 | -11.14% |
| 2023-09 | $11.55 | $10.22 | $1.33 | 3,543,752.0 | -4.56% |
| 2023-08 | $12.69 | $10.80 | $1.89 | 3,066,741.0 | -9.69% |
| 2023-07 | $12.99 | $9.59 | $3.40 | 4,368,191.0 | +19.02% |
| 2023-06 | $11.22 | $8.79 | $2.43 | 6,521,630.0 | +17.10% |
| 2023-05 | $10.66 | $7.69 | $2.97 | 6,895,586.0 | -15.57% |
| 2023-04 | $11.35 | $9.98 | $1.37 | 5,888,973.0 | -4.79% |
| 2023-03 | $15.27 | $10.15 | $5.12 | 9,996,740.0 | -27.33% |
| 2023-02 | $16.43 | $14.95 | $1.48 | 2,888,986.0 | -2.69% |
| 2023-01 | $15.94 | $14.45 | $1.49 | 2,968,469.0 | +3.71% |
2.13%
자본화:
|
볼륨(24시간):