Stockscreener 앱 받기
23.72
1.15%
0.27
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $23.96 | $23.45 | $0.51 | 26,102.0 | +1.15% |
| 2025-10-10 | $24.33 | $23.34 | $0.99 | 23,839.0 | -2.94% |
| 2025-10-09 | $24.52 | $24.06 | $0.46 | 19,179.0 | -1.63% |
| 2025-10-08 | $24.71 | $24.47 | $0.2399 | 15,622.0 | +0.24% |
| 2025-10-07 | $25.18 | $24.44 | $0.739 | 30,129.0 | -1.88% |
| 2025-10-06 | $25.28 | $24.54 | $0.7399 | 20,235.0 | +0.04% |
| 2025-10-03 | $25.22 | $24.59 | $0.63 | 18,701.0 | +0.60% |
| 2025-10-02 | $24.98 | $24.60 | $0.38 | 23,914.0 | -0.68% |
| 2025-10-01 | $25.20 | $24.77 | $0.435 | 34,600.0 | -0.87% |
| 2025-09-30 | $25.27 | $24.30 | $0.975 | 46,383.0 | +0.60% |
| 2025-09-29 | $25.63 | $24.92 | $0.71 | 25,123.0 | -2.30% |
| 2025-09-26 | $25.95 | $25.34 | $0.6149 | 19,605.0 | +0.31% |
| 2025-09-25 | $25.84 | $25.56 | $0.275 | 16,241.0 | -0.81% |
| 2025-09-24 | $25.95 | $25.71 | $0.238 | 16,447.0 | -0.15% |
| 2025-09-23 | $26.27 | $25.76 | $0.51 | 31,115.0 | -0.42% |
| 2025-09-22 | $26.18 | $25.75 | $0.425 | 45,486.0 | -0.31% |
| 2025-09-19 | $26.51 | $25.82 | $0.69 | 333,088.0 | -1.89% |
| 2025-09-18 | $26.66 | $25.51 | $1.15 | 30,988.0 | +2.71% |
| 2025-09-17 | $26.30 | $25.33 | $0.97 | 47,114.0 | +1.90% |
| 2025-09-16 | $25.45 | $24.49 | $0.9677 | 23,987.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $25.28 | $23.34 | $1.94 | 238,423.0 | -5.87% |
| 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% |
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% |
1.51%
자본화:
|
볼륨(24시간):