Stockscreener 앱 받기
18.28
1.16%
0.21
시간 외 거래:
18.28
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.49 | $18.14 | $0.345 | 238,415.0 | +1.16% |
| 2024-11-20 | $18.07 | $17.76 | $0.31 | 160,345.0 | +0.17% |
| 2024-11-19 | $18.16 | $17.89 | $0.27 | 187,592.0 | -0.66% |
| 2024-11-18 | $18.36 | $18.05 | $0.31 | 216,287.0 | -0.60% |
| 2024-11-15 | $18.65 | $18.13 | $0.52 | 159,909.0 | -1.08% |
| 2024-11-14 | $18.61 | $18.30 | $0.315 | 178,526.0 | +0.16% |
| 2024-11-13 | $18.85 | $18.44 | $0.41 | 153,348.0 | -0.70% |
| 2024-11-12 | $18.86 | $18.48 | $0.375 | 197,312.0 | -1.01% |
| 2024-11-11 | $18.82 | $18.20 | $0.62 | 142,914.0 | +4.16% |
| 2024-11-08 | $18.05 | $17.64 | $0.41 | 146,261.0 | +1.64% |
| 2024-11-07 | $18.27 | $17.50 | $0.77 | 183,829.0 | -3.17% |
| 2024-11-06 | $18.45 | $16.93 | $1.52 | 561,063.0 | +11.45% |
| 2024-11-05 | $16.45 | $15.94 | $0.515 | 99,023.0 | +2.82% |
| 2024-11-04 | $16.04 | $15.71 | $0.33 | 137,826.0 | -0.87% |
| 2024-11-01 | $16.31 | $15.95 | $0.36 | 132,966.0 | +0.56% |
| 2024-10-31 | $16.36 | $16.02 | $0.34 | 121,097.0 | -2.08% |
| 2024-10-30 | $16.72 | $16.14 | $0.58 | 106,081.0 | +1.05% |
| 2024-10-29 | $16.29 | $16.03 | $0.26 | 117,802.0 | -0.43% |
| 2024-10-28 | $16.38 | $16.02 | $0.355 | 112,906.0 | +2.20% |
| 2024-10-25 | $16.24 | $15.68 | $0.56 | 137,971.0 | -0.69% |
| 2024-10-24 | $16.09 | $15.31 | $0.78 | 231,255.0 | +6.02% |
| 2024-10-23 | $15.21 | $14.90 | $0.315 | 142,761.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.86 | $15.71 | $3.14 | 3,134,031.0 | +14.11% |
| 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% |
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.28 | $14.50 | $1.78 | 3,359,850.0 | -7.26% |
| 2022-11 | $16.41 | $14.64 | $1.77 | 4,026,446.0 | +9.05% |
| 2022-10 | $20.11 | $14.84 | $5.27 | 5,571,300.0 | -16.98% |
| 2022-09 | $19.54 | $17.95 | $1.59 | 3,260,449.0 | -5.07% |
| 2022-08 | $20.64 | $18.68 | $1.96 | 2,242,119.0 | -0.79% |
| 2022-07 | $19.13 | $16.53 | $2.60 | 1,757,492.0 | +9.47% |
| 2022-06 | $18.11 | $16.56 | $1.55 | 3,217,330.0 | -3.06% |
| 2022-05 | $18.27 | $16.63 | $1.64 | 2,696,888.0 | +2.80% |
| 2022-04 | $19.56 | $17.42 | $2.14 | 3,419,842.0 | -6.37% |
| 2022-03 | $20.70 | $18.64 | $2.06 | 3,399,947.0 | -7.02% |
| 2022-02 | $21.44 | $19.07 | $2.37 | 2,216,786.0 | -5.86% |
| 2022-01 | $23.80 | $20.49 | $3.31 | 3,277,436.0 | +2.30% |
1.07%
0.10%
자본화:
|
볼륨(24시간):