Stockscreener 앱 받기
28.77
2.17%
0.61
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $29.38 | $28.40 | $0.98 | 80,705.0 | +2.17% |
| 2026-04-16 | $28.29 | $27.94 | $0.3499 | 41,461.0 | -0.85% |
| 2026-04-15 | $28.66 | $27.91 | $0.755 | 56,128.0 | -0.18% |
| 2026-04-14 | $28.75 | $28.04 | $0.7172 | 63,436.0 | -0.04% |
| 2026-04-13 | $28.84 | $27.93 | $0.91 | 219,912.0 | +0.74% |
| 2026-04-10 | $28.53 | $27.99 | $0.54 | 25,434.0 | -1.46% |
| 2026-04-09 | $28.70 | $28.02 | $0.68 | 45,298.0 | +1.52% |
| 2026-04-08 | $28.57 | $28.06 | $0.51 | 69,748.0 | +2.32% |
| 2026-04-07 | $27.66 | $27.19 | $0.47 | 45,505.0 | +0.91% |
| 2026-04-06 | $27.46 | $27.01 | $0.45 | 116,885.0 | -0.33% |
| 2026-04-02 | $27.44 | $26.75 | $0.69 | 39,699.0 | +0.96% |
| 2026-04-01 | $27.41 | $26.91 | $0.50 | 51,066.0 | +1.72% |
| 2026-03-31 | $27.29 | $26.56 | $0.73 | 70,271.0 | -1.37% |
| 2026-03-30 | $27.11 | $26.54 | $0.565 | 81,152.0 | +2.15% |
| 2026-03-27 | $26.69 | $26.28 | $0.41 | 47,542.0 | -0.79% |
| 2026-03-26 | $26.77 | $26.39 | $0.379 | 30,431.0 | -0.04% |
| 2026-03-25 | $27.50 | $26.34 | $1.16 | 39,102.0 | -0.22% |
| 2026-03-24 | $26.88 | $26.43 | $0.45 | 41,536.0 | +0.68% |
| 2026-03-23 | $27.16 | $26.50 | $0.66 | 76,192.0 | +1.56% |
| 2026-03-20 | $26.30 | $25.94 | $0.365 | 150,738.0 | +0.11% |
| 2026-03-19 | $26.33 | $25.58 | $0.75 | 48,436.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $29.38 | $26.75 | $2.63 | 935,982.0 | +7.67% |
| 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% |
2.68%
0.58%
자본화:
|
볼륨(24시간):