Stockscreener 앱 받기
14.24
6.82%
-1.02
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $14.90 | $13.98 | $0.92 | 83,406.0 | -6.75% |
| 2025-04-02 | $15.28 | $14.82 | $0.46 | 134,301.0 | +0.93% |
| 2025-04-01 | $15.17 | $14.83 | $0.34 | 141,991.0 | +0.27% |
| 2025-03-31 | $15.21 | $14.91 | $0.30 | 232,932.0 | -0.53% |
| 2025-03-28 | $15.54 | $15.05 | $0.49 | 121,082.0 | -2.32% |
| 2025-03-27 | $15.62 | $15.41 | $0.205 | 113,083.0 | +0.00% |
| 2025-03-26 | $15.66 | $15.42 | $0.24 | 108,608.0 | +0.71% |
| 2025-03-25 | $15.70 | $15.39 | $0.305 | 154,384.0 | -1.91% |
| 2025-03-24 | $15.73 | $15.51 | $0.22 | 135,004.0 | +2.81% |
| 2025-03-21 | $15.62 | $15.24 | $0.38 | 373,569.0 | -2.11% |
| 2025-03-20 | $15.89 | $15.50 | $0.39 | 116,361.0 | -0.51% |
| 2025-03-19 | $15.81 | $15.52 | $0.29 | 140,013.0 | -0.06% |
| 2025-03-18 | $15.70 | $15.50 | $0.20 | 140,706.0 | +0.64% |
| 2025-03-17 | $15.80 | $15.50 | $0.30 | 139,945.0 | -0.19% |
| 2025-03-14 | $15.64 | $15.29 | $0.35 | 203,483.0 | +2.69% |
| 2025-03-13 | $15.53 | $15.19 | $0.335 | 130,045.0 | -0.85% |
| 2025-03-12 | $15.47 | $15.10 | $0.37 | 144,685.0 | +1.59% |
| 2025-03-11 | $15.57 | $15.10 | $0.475 | 155,829.0 | -1.24% |
| 2025-03-10 | $15.89 | $15.27 | $0.625 | 198,361.0 | -4.20% |
| 2025-03-07 | $16.18 | $15.75 | $0.425 | 121,048.0 | -0.93% |
| 2025-03-06 | $16.28 | $15.86 | $0.42 | 207,597.0 | -1.16% |
| 2025-03-05 | $16.87 | $16.09 | $0.78 | 260,194.0 | -0.61% |
| 2025-03-04 | $16.76 | $16.40 | $0.36 | 130,440.0 | -3.47% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.28 | $13.98 | $1.30 | 359,698.0 | -5.64% |
| 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% |
1.68%
3.98%
자본화:
|
볼륨(24시간):