Stockscreener 앱 받기
16.11
1.92%
0.29
Horizon Bancorp Inc In 주식 (HBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $16.19 | $15.70 | $0.49 | 58,868.0 | +1.96% |
| 2024-09-13 | $15.83 | $15.55 | $0.275 | 89,038.0 | +2.86% |
| 2024-09-12 | $15.49 | $15.27 | $0.22 | 78,287.0 | +0.13% |
| 2024-09-11 | $15.43 | $15.00 | $0.43 | 100,735.0 | -1.41% |
| 2024-09-10 | $15.66 | $15.25 | $0.41 | 112,864.0 | +0.45% |
| 2024-09-09 | $15.80 | $15.24 | $0.56 | 129,517.0 | +0.19% |
| 2024-09-06 | $15.96 | $15.39 | $0.5685 | 85,281.0 | -2.46% |
| 2024-09-05 | $16.03 | $15.70 | $0.33 | 98,793.0 | +0.13% |
| 2024-09-04 | $16.11 | $15.76 | $0.35 | 122,536.0 | -0.88% |
| 2024-09-03 | $16.03 | $15.81 | $0.22 | 130,755.0 | -0.19% |
| 2024-08-30 | $16.04 | $15.70 | $0.34 | 90,942.0 | +1.14% |
| 2024-08-29 | $16.02 | $15.74 | $0.2799 | 122,539.0 | -0.69% |
| 2024-08-28 | $16.00 | $15.67 | $0.33 | 114,803.0 | +1.79% |
| 2024-08-27 | $15.75 | $15.57 | $0.175 | 65,060.0 | -1.01% |
| 2024-08-26 | $16.15 | $15.82 | $0.33 | 107,564.0 | +0.32% |
| 2024-08-23 | $16.15 | $14.99 | $1.16 | 204,758.0 | +5.84% |
| 2024-08-22 | $15.07 | $14.82 | $0.25 | 73,477.0 | +0.13% |
| 2024-08-21 | $14.91 | $14.62 | $0.29 | 91,227.0 | +0.61% |
| 2024-08-20 | $15.05 | $14.79 | $0.26 | 113,644.0 | -1.66% |
| 2024-08-19 | $15.10 | $14.75 | $0.3475 | 91,071.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $16.19 | $15.00 | $1.19 | 1,006,674.0 | +0.69% |
| 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% |
0.12%
0.04%
자본화:
|
볼륨(24시간):