Stockscreener 앱 받기
15.62
0.70%
-0.11
시간 외 거래:
15.62
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.72 | $15.50 | $0.22 | 283,778.0 | -0.70% |
| 2025-11-03 | $15.74 | $15.47 | $0.27 | 285,293.0 | +0.83% |
| 2025-10-31 | $15.62 | $15.42 | $0.20 | 346,146.0 | -0.64% |
| 2025-10-30 | $16.04 | $15.56 | $0.475 | 425,350.0 | -0.95% |
| 2025-10-29 | $16.31 | $15.65 | $0.6614 | 372,457.0 | -2.10% |
| 2025-10-28 | $16.46 | $16.12 | $0.34 | 936,069.0 | -0.43% |
| 2025-10-27 | $16.69 | $16.10 | $0.59 | 458,422.0 | -2.05% |
| 2025-10-24 | $16.70 | $15.70 | $1.00 | 469,125.0 | +6.41% |
| 2025-10-23 | $15.91 | $15.35 | $0.56 | 804,955.0 | -2.26% |
| 2025-10-22 | $16.07 | $15.74 | $0.33 | 333,824.0 | +1.46% |
| 2025-10-21 | $15.83 | $15.31 | $0.515 | 258,937.0 | +0.64% |
| 2025-10-20 | $15.65 | $15.20 | $0.45 | 371,371.0 | +2.49% |
| 2025-10-17 | $15.45 | $15.12 | $0.335 | 424,873.0 | +0.86% |
| 2025-10-16 | $15.65 | $14.99 | $0.66 | 785,078.0 | -3.82% |
| 2025-10-15 | $16.02 | $15.51 | $0.51 | 444,125.0 | -1.44% |
| 2025-10-14 | $16.05 | $15.05 | $1.00 | 472,623.0 | +4.52% |
| 2025-10-13 | $15.51 | $14.97 | $0.535 | 281,398.0 | +1.46% |
| 2025-10-10 | $15.91 | $15.03 | $0.88 | 343,130.0 | -3.34% |
| 2025-10-09 | $16.12 | $15.54 | $0.58 | 324,534.0 | -3.71% |
| 2025-10-08 | $16.30 | $16.05 | $0.25 | 388,298.0 | -0.25% |
| 2025-10-07 | $16.46 | $16.06 | $0.40 | 524,297.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $15.74 | $15.47 | $0.27 | 852,849.0 | +0.13% |
| 2025-10 | $16.70 | $14.97 | $1.73 | 10,105,120.0 | -2.56% |
| 2025-09 | $17.02 | $15.79 | $1.23 | 6,377,315.0 | -5.04% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):