Stockscreener 앱 받기
14.46
0.00%
0.00
시간 외 거래:
14.46
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $14.63 | $14.34 | $0.295 | 108,374.0 | +0.00% |
| 2025-06-17 | $14.62 | $14.43 | $0.19 | 173,005.0 | -1.03% |
| 2025-06-16 | $14.98 | $14.57 | $0.41 | 194,241.0 | +0.07% |
| 2025-06-13 | $15.02 | $14.58 | $0.44 | 130,763.0 | -3.57% |
| 2025-06-12 | $15.15 | $14.79 | $0.3602 | 140,075.0 | +0.00% |
| 2025-06-11 | $15.34 | $15.08 | $0.26 | 148,882.0 | -0.98% |
| 2025-06-10 | $15.35 | $15.07 | $0.28 | 156,870.0 | +1.39% |
| 2025-06-09 | $15.12 | $14.71 | $0.415 | 144,258.0 | +1.69% |
| 2025-06-06 | $15.20 | $14.62 | $0.58 | 165,462.0 | +2.28% |
| 2025-06-05 | $14.65 | $14.40 | $0.2541 | 113,566.0 | -1.16% |
| 2025-06-04 | $15.20 | $14.64 | $0.56 | 119,832.0 | -2.13% |
| 2025-06-03 | $15.11 | $14.55 | $0.5625 | 157,024.0 | +1.28% |
| 2025-06-02 | $14.96 | $14.70 | $0.26 | 256,442.0 | -0.27% |
| 2025-05-30 | $15.06 | $14.74 | $0.32 | 267,139.0 | -0.27% |
| 2025-05-29 | $14.88 | $14.70 | $0.18 | 158,313.0 | +0.74% |
| 2025-05-28 | $15.11 | $14.74 | $0.365 | 102,796.0 | -1.73% |
| 2025-05-27 | $15.18 | $14.70 | $0.48 | 113,424.0 | +2.24% |
| 2025-05-23 | $14.99 | $14.48 | $0.51 | 127,879.0 | -0.61% |
| 2025-05-22 | $15.07 | $14.77 | $0.30 | 126,599.0 | -1.99% |
| 2025-05-21 | $15.65 | $15.07 | $0.58 | 143,671.0 | -3.82% |
| 2025-05-20 | $15.78 | $15.59 | $0.19 | 104,023.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.35 | $14.34 | $1.01 | 2,117,168.0 | -2.56% |
| 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% |
1.13%
자본화:
|
볼륨(24시간):