Stockscreener 앱 받기
36.25
1.40%
0.50
시장 영업 전:
36.24
-0.010
-0.03%
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $36.33 | $35.82 | $0.51 | 126,486.0 | +1.40% |
| 2026-09-24 | $35.84 | $35.19 | $0.655 | 109,772.0 | +1.82% |
| 2026-09-23 | $35.45 | $35.05 | $0.405 | 131,559.0 | -0.88% |
| 2026-09-22 | $36.09 | $35.41 | $0.68 | 99,246.0 | -0.76% |
| 2026-09-21 | $36.24 | $35.65 | $0.59 | 107,674.0 | -0.89% |
| 2026-09-18 | $36.36 | $35.40 | $0.96 | 427,032.0 | -0.19% |
| 2026-09-17 | $36.39 | $35.69 | $0.6999 | 87,064.0 | +0.11% |
| 2026-09-16 | $36.58 | $35.46 | $1.12 | 99,432.0 | -1.48% |
| 2026-09-15 | $36.81 | $36.27 | $0.545 | 79,841.0 | -0.27% |
| 2026-09-14 | $36.89 | $36.45 | $0.44 | 83,871.0 | +0.47% |
| 2026-09-11 | $36.86 | $36.14 | $0.72 | 76,601.0 | +0.61% |
| 2026-09-10 | $36.30 | $35.75 | $0.55 | 96,988.0 | +0.39% |
| 2026-09-09 | $36.47 | $35.97 | $0.50 | 123,977.0 | -1.04% |
| 2026-09-08 | $36.72 | $36.25 | $0.47 | 107,559.0 | -0.16% |
| 2026-09-04 | $36.85 | $36.12 | $0.735 | 102,932.0 | +0.63% |
| 2026-09-03 | $36.82 | $36.23 | $0.59 | 116,928.0 | +0.47% |
| 2026-09-02 | $36.25 | $35.45 | $0.8092 | 119,233.0 | +2.46% |
| 2026-09-01 | $35.68 | $35.02 | $0.66 | 120,855.0 | -0.45% |
| 2026-08-31 | $35.78 | $35.34 | $0.44 | 99,739.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $36.89 | $35.02 | $1.87 | 2,343,536.0 | +2.17% |
| 2026-08 | $37.51 | $34.93 | $2.58 | 2,606,201.0 | -1.00% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):