Stockscreener 앱 받기
25.15
0.40%
-0.02
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $25.76 | $24.31 | $1.44 | 6,616.0 | -0.26% |
| 2025-08-19 | $25.27 | $24.70 | $0.57 | 17,943.0 | +0.08% |
| 2025-08-18 | $25.18 | $24.87 | $0.31 | 23,704.0 | +0.48% |
| 2025-08-15 | $25.42 | $24.86 | $0.56 | 39,593.0 | -1.34% |
| 2025-08-14 | $25.55 | $25.05 | $0.4999 | 49,421.0 | -1.17% |
| 2025-08-13 | $25.73 | $25.09 | $0.6399 | 30,930.0 | +1.22% |
| 2025-08-12 | $25.35 | $24.54 | $0.81 | 41,255.0 | +3.94% |
| 2025-08-11 | $24.48 | $24.08 | $0.4054 | 26,437.0 | -0.12% |
| 2025-08-08 | $24.55 | $24.00 | $0.55 | 22,946.0 | +1.84% |
| 2025-08-07 | $24.23 | $23.78 | $0.45 | 44,638.0 | -0.75% |
| 2025-08-06 | $24.60 | $23.89 | $0.7088 | 30,841.0 | -1.19% |
| 2025-08-05 | $24.45 | $24.10 | $0.35 | 32,280.0 | -1.09% |
| 2025-08-04 | $25.42 | $23.91 | $1.51 | 59,068.0 | +2.75% |
| 2025-08-01 | $24.64 | $24.00 | $0.64 | 42,180.0 | -3.38% |
| 2025-07-31 | $25.55 | $24.12 | $1.43 | 47,847.0 | -0.40% |
| 2025-07-30 | $26.00 | $24.67 | $1.33 | 25,142.0 | -2.19% |
| 2025-07-29 | $25.90 | $25.53 | $0.37 | 26,413.0 | -0.62% |
| 2025-07-28 | $25.75 | $25.54 | $0.215 | 17,207.0 | +0.04% |
| 2025-07-25 | $25.73 | $25.27 | $0.465 | 21,524.0 | +0.86% |
| 2025-07-24 | $26.25 | $25.40 | $0.8502 | 29,400.0 | -3.52% |
| 2025-07-23 | $26.48 | $26.12 | $0.365 | 18,968.0 | +1.00% |
| 2025-07-22 | $26.86 | $26.13 | $0.73 | 32,901.0 | -0.83% |
Hbt Financial Inc 주식 (HBT) 연도별 가격 이력
이 심층 분석에서는 Hbt Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hbt Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hbt Financial Inc 주식 (HBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $25.76 | $23.78 | $1.98 | 467,852.0 | +0.78% |
| 2025-07 | $26.86 | $24.12 | $2.74 | 615,611.0 | -1.35% |
| 2025-06 | $25.75 | $23.03 | $2.71 | 663,293.0 | +7.74% |
| 2025-05 | $24.76 | $22.54 | $2.23 | 578,221.0 | +0.97% |
| 2025-04 | $23.97 | $19.46 | $4.51 | 882,559.0 | +3.41% |
| 2025-03 | $25.40 | $22.08 | $3.32 | 582,862.0 | -10.36% |
| 2025-02 | $26.25 | $23.32 | $2.93 | 723,667.0 | +2.80% |
| 2025-01 | $25.01 | $20.52 | $4.49 | 627,884.0 | +11.05% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.23 | $21.50 | $2.73 | 575,661.0 | -8.85% |
| 2024-11 | $25.35 | $20.93 | $4.42 | 630,951.0 | +12.13% |
| 2024-10 | $23.23 | $20.65 | $2.58 | 532,415.0 | -2.38% |
| 2024-09 | $23.62 | $21.08 | $2.54 | 551,475.0 | -2.41% |
| 2024-08 | $23.06 | $20.17 | $2.89 | 763,091.0 | -2.52% |
| 2024-07 | $24.85 | $19.39 | $5.46 | 600,771.0 | +12.63% |
| 2024-06 | $20.80 | $18.16 | $2.64 | 448,665.0 | +4.72% |
| 2024-05 | $19.91 | $18.45 | $1.46 | 479,518.0 | +5.66% |
| 2024-04 | $19.50 | $18.00 | $1.50 | 681,552.0 | -3.07% |
| 2024-03 | $19.70 | $18.38 | $1.32 | 427,570.0 | -0.10% |
| 2024-02 | $20.12 | $17.75 | $2.37 | 711,331.0 | -2.11% |
| 2024-01 | $21.58 | $19.29 | $2.29 | 502,668.0 | -7.77% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.87 | $18.95 | $2.92 | 860,431.0 | +12.59% |
| 2023-11 | $20.14 | $17.79 | $2.35 | 624,607.0 | +4.17% |
| 2023-10 | $19.00 | $17.42 | $1.58 | 720,085.0 | -1.32% |
| 2023-09 | $19.45 | $17.70 | $1.75 | 707,483.0 | -2.46% |
| 2023-08 | $20.36 | $18.43 | $1.93 | 629,749.0 | -5.75% |
| 2023-07 | $20.18 | $18.02 | $2.16 | 515,481.0 | +7.59% |
| 2023-06 | $20.01 | $17.45 | $2.56 | 1,409,307.0 | +4.77% |
| 2023-05 | $18.75 | $16.33 | $2.42 | 962,090.0 | -0.23% |
| 2023-04 | $20.02 | $17.25 | $2.77 | 796,203.0 | -10.55% |
| 2023-03 | $23.49 | $18.76 | $4.73 | 2,147,340.0 | -13.20% |
| 2023-02 | $22.89 | $20.88 | $2.02 | 796,243.0 | +8.35% |
| 2023-01 | $21.18 | $19.18 | $2.00 | 614,668.0 | +7.15% |
4.57%
자본화:
|
볼륨(24시간):