Stockscreener 앱 받기
28.61
0.85%
0.245
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $28.84 | $28.46 | $0.375 | 30,448.0 | +0.88% |
| 2026-05-22 | $28.85 | $28.33 | $0.52 | 81,009.0 | -0.42% |
| 2026-05-21 | $28.55 | $27.63 | $0.919 | 87,549.0 | +1.10% |
| 2026-05-20 | $28.39 | $27.57 | $0.82 | 142,495.0 | +2.03% |
| 2026-05-19 | $27.93 | $27.27 | $0.66 | 70,665.0 | +0.07% |
| 2026-05-18 | $27.76 | $27.18 | $0.58 | 64,845.0 | +1.81% |
| 2026-05-15 | $27.38 | $26.94 | $0.44 | 116,189.0 | -1.33% |
| 2026-05-14 | $27.73 | $27.14 | $0.59 | 98,281.0 | +1.35% |
| 2026-05-13 | $27.53 | $27.09 | $0.44 | 91,667.0 | -1.20% |
| 2026-05-12 | $27.55 | $26.95 | $0.60 | 67,335.0 | -0.80% |
| 2026-05-11 | $28.34 | $27.55 | $0.79 | 120,766.0 | -2.64% |
| 2026-05-08 | $28.51 | $28.14 | $0.375 | 74,837.0 | +0.04% |
| 2026-05-07 | $28.69 | $27.93 | $0.755 | 88,498.0 | +1.00% |
| 2026-05-06 | $28.30 | $27.96 | $0.3379 | 60,116.0 | +1.12% |
| 2026-05-05 | $28.04 | $27.65 | $0.385 | 62,859.0 | +0.83% |
| 2026-05-04 | $28.05 | $27.42 | $0.63 | 54,041.0 | -1.71% |
| 2026-05-01 | $28.27 | $27.45 | $0.82 | 65,996.0 | +1.04% |
| 2026-04-30 | $28.13 | $27.36 | $0.77 | 103,489.0 | -0.79% |
| 2026-04-29 | $29.04 | $27.82 | $1.21 | 59,416.0 | -2.30% |
| 2026-04-28 | $29.16 | $27.76 | $1.40 | 111,249.0 | +3.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.85 | $26.94 | $1.91 | 1,377,596.0 | +3.06% |
| 2026-04 | $29.38 | $26.75 | $2.63 | 1,486,824.0 | +3.89% |
| 2026-03 | $28.04 | $24.88 | $3.16 | 2,011,380.0 | -0.89% |
| 2026-02 | $29.88 | $26.63 | $3.25 | 555,772.0 | -0.07% |
| 2026-01 | $29.33 | $24.99 | $4.34 | 578,753.0 | +4.37% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.85 | $23.97 | $3.88 | 750,181.0 | +7.44% |
| 2025-11 | $24.70 | $22.37 | $2.33 | 648,862.0 | -0.78% |
| 2025-10 | $25.33 | $22.36 | $2.97 | 701,177.0 | -3.21% |
| 2025-09 | $26.66 | $24.30 | $2.36 | 851,893.0 | -4.87% |
| 2025-08 | $27.02 | $23.78 | $3.24 | 658,864.0 | +6.51% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):