Stockscreener 앱 받기
19.62
0.26%
+0.05
HBT Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $19.75 | $19.48 | $0.27 | 15,899.0 | +0.26% |
| 2024-05-16 | $19.58 | $19.44 | $0.14 | 22,565.0 | +0.41% |
| 2024-05-15 | $19.76 | $19.39 | $0.37 | 13,235.0 | -0.31% |
| 2024-05-14 | $19.61 | $19.35 | $0.2566 | 12,528.0 | +1.03% |
| 2024-05-13 | $19.76 | $19.00 | $0.76 | 34,914.0 | -1.12% |
| 2024-05-10 | $19.73 | $19.42 | $0.31 | 16,543.0 | +2.19% |
| 2024-05-09 | $19.26 | $18.98 | $0.28 | 22,367.0 | -0.10% |
| 2024-05-08 | $19.17 | $18.70 | $0.47 | 22,139.0 | +1.00% |
| 2024-05-07 | $19.40 | $18.95 | $0.455 | 20,403.0 | -1.20% |
| 2024-05-06 | $19.25 | $19.10 | $0.1499 | 20,831.0 | +0.05% |
| 2024-05-03 | $19.61 | $19.18 | $0.43 | 29,914.0 | +0.68% |
| 2024-05-02 | $19.25 | $18.97 | $0.28 | 28,771.0 | +0.58% |
| 2024-05-01 | $19.18 | $18.45 | $0.73 | 43,525.0 | +2.74% |
| 2024-04-30 | $18.79 | $18.42 | $0.365 | 36,261.0 | -1.63% |
| 2024-04-29 | $19.04 | $18.61 | $0.43 | 61,239.0 | -0.69% |
| 2024-04-26 | $19.05 | $18.69 | $0.365 | 20,505.0 | +0.16% |
| 2024-04-25 | $18.95 | $18.52 | $0.435 | 28,933.0 | -0.68% |
| 2024-04-24 | $19.25 | $18.69 | $0.565 | 33,789.0 | +0.26% |
| 2024-04-23 | $19.17 | $18.61 | $0.56 | 30,676.0 | +0.05% |
| 2024-04-22 | $19.50 | $18.55 | $0.95 | 26,524.0 | +2.21% |
| 2024-04-19 | $18.89 | $18.03 | $0.86 | 29,273.0 | +1.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.76 | $18.45 | $1.31 | 319,533.0 | +6.31% |
| 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% |
HBT Financial Inc 주식 (HBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.74 | $18.22 | $3.52 | 917,258.0 | -0.41% |
| 2022-11 | $22.48 | $19.24 | $3.24 | 816,207.0 | -3.63% |
| 2022-10 | $20.79 | $17.50 | $3.29 | 452,193.0 | +12.34% |
| 2022-09 | $19.13 | $17.18 | $1.95 | 292,941.0 | +0.39% |
| 2022-08 | $19.42 | $17.96 | $1.46 | 325,121.0 | -3.00% |
| 2022-07 | $18.77 | $17.27 | $1.50 | 260,917.0 | +4.31% |
| 2022-06 | $18.50 | $16.40 | $2.10 | 325,900.0 | +2.76% |
| 2022-05 | $18.20 | $16.09 | $2.11 | 365,483.0 | +1.22% |
| 2022-04 | $18.76 | $17.09 | $1.67 | 346,812.0 | -5.50% |
| 2022-03 | $19.48 | $18.02 | $1.46 | 426,060.0 | -5.02% |
| 2022-02 | $19.96 | $18.30 | $1.66 | 383,320.0 | +2.85% |
| 2022-01 | $19.99 | $18.00 | $1.99 | 420,167.0 | -0.64% |
0.00%
0.45%
자본화:
|
볼륨(24시간):