Stockscreener 앱 받기
37.19
0.08%
-0.03
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $37.51 | $36.97 | $0.54 | 129,983.0 | -0.08% |
| 2026-08-13 | $37.38 | $36.55 | $0.83 | 171,453.0 | +2.08% |
| 2026-08-12 | $36.78 | $36.08 | $0.705 | 159,323.0 | +0.75% |
| 2026-08-11 | $36.27 | $35.75 | $0.525 | 106,375.0 | +0.70% |
| 2026-08-10 | $36.44 | $35.34 | $1.10 | 245,853.0 | -1.13% |
| 2026-08-07 | $36.38 | $35.78 | $0.595 | 108,473.0 | +0.28% |
| 2026-08-06 | $36.36 | $35.67 | $0.6895 | 87,642.0 | +0.39% |
| 2026-08-05 | $36.27 | $35.48 | $0.7955 | 87,208.0 | -0.06% |
| 2026-08-04 | $36.34 | $35.63 | $0.7001 | 88,879.0 | +0.95% |
| 2026-08-03 | $36.47 | $35.68 | $0.7899 | 138,304.0 | -0.14% |
| 2026-07-31 | $36.04 | $35.33 | $0.71 | 109,201.0 | -0.06% |
| 2026-07-30 | $36.49 | $35.81 | $0.68 | 118,902.0 | -1.78% |
| 2026-07-29 | $36.83 | $35.71 | $1.12 | 186,458.0 | +0.97% |
| 2026-07-28 | $36.45 | $34.80 | $1.65 | 157,939.0 | +4.54% |
| 2026-07-27 | $35.03 | $33.38 | $1.64 | 221,633.0 | +3.91% |
| 2026-07-24 | $33.37 | $32.27 | $1.10 | 136,611.0 | +2.37% |
| 2026-07-23 | $32.57 | $31.65 | $0.92 | 132,010.0 | +0.43% |
| 2026-07-22 | $32.86 | $32.15 | $0.71 | 95,624.0 | -1.61% |
| 2026-07-21 | $33.05 | $32.45 | $0.605 | 142,778.0 | +0.24% |
| 2026-07-20 | $32.95 | $32.48 | $0.47 | 136,109.0 | +0.18% |
| 2026-07-17 | $33.52 | $32.61 | $0.915 | 162,924.0 | -1.86% |
| 2026-07-16 | $33.70 | $31.97 | $1.73 | 233,014.0 | +3.60% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $37.51 | $35.34 | $2.17 | 1,453,476.0 | +3.77% |
| 2026-07 | $36.83 | $31.20 | $5.63 | 3,221,036.0 | +12.04% |
| 2026-06 | $32.14 | $27.75 | $4.39 | 4,829,040.0 | +11.74% |
| 2026-05 | $29.08 | $26.94 | $2.14 | 1,646,456.0 | +3.13% |
| 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% |
0.47%
1.14%
자본화:
|
볼륨(24시간):