Stockscreener 앱 받기
22.38
0.58%
0.13
시장 영업 전:
21.91
-0.47
-2.10%
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $22.78 | $22.20 | $0.575 | 24,779.0 | +0.58% |
| 2025-01-17 | $22.43 | $21.74 | $0.69 | 26,949.0 | +1.09% |
| 2025-01-16 | $22.30 | $21.88 | $0.42 | 21,521.0 | -1.26% |
| 2025-01-15 | $22.68 | $22.18 | $0.50 | 17,059.0 | +2.11% |
| 2025-01-14 | $21.93 | $21.32 | $0.605 | 18,001.0 | +2.92% |
| 2025-01-13 | $21.25 | $20.52 | $0.73 | 17,707.0 | +2.17% |
| 2025-01-10 | $21.16 | $20.60 | $0.56 | 49,266.0 | -3.04% |
| 2025-01-08 | $21.57 | $21.16 | $0.415 | 16,809.0 | -0.42% |
| 2025-01-07 | $21.80 | $21.25 | $0.55 | 41,794.0 | -0.60% |
| 2025-01-06 | $21.84 | $21.39 | $0.445 | 43,572.0 | -0.28% |
| 2025-01-03 | $21.75 | $21.23 | $0.52 | 17,834.0 | +0.88% |
| 2025-01-02 | $22.15 | $21.40 | $0.75 | 15,954.0 | -1.83% |
| 2024-12-31 | $22.07 | $21.80 | $0.27 | 40,826.0 | +0.32% |
| 2024-12-30 | $21.91 | $21.51 | $0.40 | 15,665.0 | +0.69% |
| 2024-12-27 | $22.00 | $21.50 | $0.50 | 18,328.0 | -2.12% |
| 2024-12-26 | $22.18 | $21.90 | $0.28 | 17,091.0 | -0.18% |
| 2024-12-24 | $22.50 | $21.86 | $0.635 | 16,934.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $22.78 | $20.52 | $2.26 | 336,024.0 | +2.19% |
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% |
2.55%
0.43%
자본화:
|
볼륨(24시간):