Stockscreener 앱 받기
19.76
0.97%
0.19
시장 영업 전:
19.74
-0.02
-0.10%
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $19.77 | $19.31 | $0.46 | 324,846.0 | +0.97% |
| 2026-09-09 | $19.72 | $19.48 | $0.235 | 310,716.0 | -0.81% |
| 2026-09-08 | $19.91 | $19.71 | $0.205 | 411,427.0 | -0.90% |
| 2026-09-04 | $19.96 | $19.65 | $0.315 | 403,899.0 | +1.22% |
| 2026-09-03 | $19.93 | $19.65 | $0.28 | 549,473.0 | +0.10% |
| 2026-09-02 | $19.75 | $19.32 | $0.425 | 490,835.0 | +2.08% |
| 2026-09-01 | $19.54 | $19.16 | $0.385 | 453,435.0 | -0.88% |
| 2026-08-31 | $19.66 | $19.31 | $0.3491 | 435,879.0 | -0.72% |
| 2026-08-28 | $19.69 | $19.53 | $0.16 | 488,460.0 | +0.15% |
| 2026-08-27 | $19.57 | $19.19 | $0.38 | 317,949.0 | -0.36% |
| 2026-08-26 | $19.71 | $19.46 | $0.25 | 411,279.0 | +0.26% |
| 2026-08-25 | $19.73 | $19.50 | $0.235 | 379,693.0 | -0.81% |
| 2026-08-24 | $19.82 | $19.52 | $0.305 | 459,703.0 | +0.82% |
| 2026-08-21 | $19.84 | $19.45 | $0.395 | 647,575.0 | -0.20% |
| 2026-08-20 | $19.70 | $19.45 | $0.245 | 389,742.0 | -0.25% |
| 2026-08-19 | $20.33 | $19.56 | $0.77 | 453,483.0 | -3.16% |
| 2026-08-18 | $20.43 | $20.05 | $0.38 | 503,932.0 | -0.39% |
| 2026-08-17 | $20.63 | $20.32 | $0.305 | 498,919.0 | -1.02% |
| 2026-08-14 | $20.70 | $20.48 | $0.22 | 355,607.0 | +0.19% |
| 2026-08-13 | $20.75 | $20.48 | $0.27 | 479,819.0 | +0.00% |
| 2026-08-12 | $20.60 | $20.38 | $0.22 | 391,623.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $19.96 | $19.16 | $0.81 | 3,269,477.0 | +1.75% |
| 2026-08 | $20.93 | $19.19 | $1.74 | 9,885,976.0 | -5.04% |
| 2026-07 | $21.04 | $19.04 | $2.00 | 14,827,424.0 | +2.35% |
| 2026-06 | $20.31 | $18.09 | $2.22 | 16,769,737.0 | +7.71% |
| 2026-05 | $18.84 | $17.25 | $1.59 | 5,377,269.0 | +2.49% |
| 2026-04 | $18.50 | $16.25 | $2.25 | 6,471,502.0 | +9.23% |
| 2026-03 | $17.17 | $15.43 | $1.74 | 8,231,144.0 | -1.60% |
| 2026-02 | $18.84 | $16.65 | $2.19 | 7,312,368.0 | -4.43% |
| 2026-01 | $19.07 | $16.41 | $2.66 | 7,021,102.0 | +3.89% |
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% |
0.13%
0.75%
자본화:
|
볼륨(24시간):