Stockscreener 앱 받기
21.14
5.71%
-1.28
시간 외 거래:
21.14
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $21.55 | $20.82 | $0.7286 | 47,435.0 | -5.71% |
| 2025-04-02 | $22.51 | $22.05 | $0.46 | 24,225.0 | +0.45% |
| 2025-04-01 | $22.54 | $22.08 | $0.455 | 24,594.0 | -0.40% |
| 2025-03-31 | $22.70 | $22.08 | $0.6174 | 31,161.0 | -0.44% |
| 2025-03-28 | $23.00 | $22.22 | $0.78 | 14,108.0 | -1.79% |
| 2025-03-27 | $23.07 | $22.27 | $0.80 | 31,015.0 | +0.84% |
| 2025-03-26 | $23.22 | $22.55 | $0.6677 | 18,706.0 | -0.39% |
| 2025-03-25 | $23.28 | $22.82 | $0.46 | 19,520.0 | -0.95% |
| 2025-03-24 | $23.27 | $22.79 | $0.48 | 28,630.0 | +1.32% |
| 2025-03-21 | $23.03 | $22.61 | $0.42 | 90,985.0 | -2.70% |
| 2025-03-20 | $23.47 | $23.16 | $0.308 | 15,797.0 | -0.28% |
| 2025-03-19 | $23.49 | $23.12 | $0.37 | 18,631.0 | +0.93% |
| 2025-03-18 | $23.24 | $22.97 | $0.2683 | 24,075.0 | +0.13% |
| 2025-03-17 | $23.50 | $23.00 | $0.50 | 16,802.0 | -0.86% |
| 2025-03-14 | $23.45 | $23.03 | $0.42 | 14,617.0 | +2.27% |
| 2025-03-13 | $23.34 | $22.85 | $0.49 | 13,794.0 | -1.42% |
| 2025-03-12 | $23.56 | $23.07 | $0.49 | 49,369.0 | +1.58% |
| 2025-03-11 | $23.14 | $22.58 | $0.555 | 32,831.0 | +0.88% |
| 2025-03-10 | $23.60 | $22.40 | $1.20 | 39,170.0 | -3.58% |
| 2025-03-07 | $23.56 | $23.12 | $0.44 | 17,421.0 | -0.68% |
| 2025-03-06 | $24.30 | $23.01 | $1.29 | 27,153.0 | +1.03% |
| 2025-03-05 | $23.82 | $23.31 | $0.51 | 22,681.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $22.54 | $20.82 | $1.71 | 143,689.0 | -5.67% |
| 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% |
2.63%
2.89%
자본화:
|
볼륨(24시간):