Stockscreener 앱 받기
16.48
1.85%
0.30
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.67 | $16.08 | $0.59 | 492,693.0 | +1.85% |
| 2024-12-19 | $16.97 | $16.15 | $0.82 | 170,913.0 | -0.55% |
| 2024-12-18 | $17.62 | $16.16 | $1.46 | 241,764.0 | -6.12% |
| 2024-12-17 | $17.95 | $17.26 | $0.6894 | 146,535.0 | -2.48% |
| 2024-12-16 | $17.83 | $17.59 | $0.24 | 144,563.0 | +1.02% |
| 2024-12-13 | $17.69 | $17.41 | $0.275 | 136,059.0 | -0.23% |
| 2024-12-12 | $17.83 | $17.40 | $0.4299 | 134,504.0 | -0.79% |
| 2024-12-11 | $18.15 | $17.65 | $0.50 | 205,718.0 | +0.06% |
| 2024-12-10 | $17.94 | $17.38 | $0.56 | 127,808.0 | +0.91% |
| 2024-12-09 | $18.00 | $17.58 | $0.42 | 142,818.0 | -1.84% |
| 2024-12-06 | $18.12 | $17.75 | $0.365 | 121,186.0 | -0.94% |
| 2024-12-05 | $18.54 | $18.07 | $0.47 | 106,631.0 | -0.88% |
| 2024-12-04 | $18.27 | $17.85 | $0.4234 | 97,441.0 | +1.50% |
| 2024-12-03 | $18.33 | $17.94 | $0.39 | 109,847.0 | -1.37% |
| 2024-12-02 | $18.41 | $17.99 | $0.42 | 131,466.0 | -0.27% |
| 2024-11-29 | $18.69 | $18.08 | $0.61 | 111,471.0 | -0.60% |
| 2024-11-27 | $18.73 | $18.39 | $0.34 | 147,533.0 | -1.02% |
| 2024-11-26 | $18.91 | $18.57 | $0.335 | 195,816.0 | +0.11% |
| 2024-11-25 | $19.18 | $18.55 | $0.63 | 254,581.0 | +0.24% |
| 2024-11-22 | $18.60 | $18.27 | $0.33 | 165,922.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $18.54 | $16.08 | $2.46 | 3,002,639.0 | -9.90% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):