Stockscreener 앱 받기
16.54
2.48%
-0.42
시간 외 거래:
16.54
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $16.85 | $16.41 | $0.44 | 276,633.0 | -2.48% |
| 2025-12-31 | $17.27 | $16.81 | $0.455 | 344,729.0 | -0.47% |
| 2025-12-30 | $17.26 | $17.04 | $0.22 | 233,380.0 | -1.39% |
| 2025-12-29 | $17.52 | $17.27 | $0.245 | 256,513.0 | -1.03% |
| 2025-12-26 | $17.58 | $17.38 | $0.20 | 201,712.0 | -0.80% |
| 2025-12-24 | $17.66 | $17.51 | $0.1514 | 224,465.0 | -0.40% |
| 2025-12-23 | $17.80 | $17.57 | $0.225 | 392,249.0 | -0.84% |
| 2025-12-22 | $18.28 | $17.80 | $0.475 | 293,854.0 | -1.44% |
| 2025-12-19 | $18.34 | $17.99 | $0.35 | 2,000,473.0 | -1.26% |
| 2025-12-18 | $18.41 | $17.59 | $0.815 | 395,784.0 | +0.99% |
| 2025-12-17 | $18.51 | $18.08 | $0.43 | 357,518.0 | -1.25% |
| 2025-12-16 | $18.70 | $18.34 | $0.3572 | 443,256.0 | -0.54% |
| 2025-12-15 | $18.60 | $18.42 | $0.1775 | 436,682.0 | -0.05% |
| 2025-12-12 | $18.55 | $18.27 | $0.28 | 389,367.0 | +0.49% |
| 2025-12-11 | $18.56 | $18.01 | $0.55 | 367,245.0 | +1.27% |
| 2025-12-10 | $18.31 | $16.90 | $1.41 | 486,184.0 | +2.95% |
| 2025-12-09 | $17.77 | $17.44 | $0.33 | 385,187.0 | +1.15% |
| 2025-12-08 | $17.59 | $17.34 | $0.24 | 305,678.0 | +0.81% |
| 2025-12-05 | $17.45 | $17.25 | $0.20 | 267,918.0 | -0.46% |
| 2025-12-04 | $17.48 | $17.32 | $0.165 | 156,205.0 | -0.46% |
| 2025-12-03 | $17.61 | $17.25 | $0.36 | 299,478.0 | +1.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $16.85 | $16.41 | $0.44 | 552,855.0 | -2.48% |
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.70 | $16.90 | $1.80 | 8,408,018.0 | -0.58% |
| 2025-11 | $17.29 | $15.46 | $1.82 | 4,693,531.0 | +9.87% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):