Stockscreener 앱 받기
23.41
0.66%
-0.155
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $23.53 | $23.33 | $0.20 | 2,679.0 | -1.02% |
| 2025-05-05 | $24.00 | $23.50 | $0.50 | 41,421.0 | -1.22% |
| 2025-05-02 | $23.86 | $23.26 | $0.60 | 24,631.0 | +3.29% |
| 2025-05-01 | $23.47 | $22.54 | $0.9385 | 48,123.0 | -0.32% |
| 2025-04-30 | $23.36 | $22.88 | $0.475 | 40,791.0 | -1.30% |
| 2025-04-29 | $23.61 | $23.16 | $0.455 | 25,955.0 | -0.04% |
| 2025-04-28 | $23.59 | $22.92 | $0.67 | 23,319.0 | +0.38% |
| 2025-04-25 | $23.76 | $22.81 | $0.95 | 18,449.0 | -2.09% |
| 2025-04-24 | $23.90 | $23.29 | $0.61 | 27,524.0 | +1.70% |
| 2025-04-23 | $23.97 | $23.30 | $0.67 | 32,795.0 | +1.12% |
| 2025-04-22 | $23.38 | $22.17 | $1.21 | 38,635.0 | +4.12% |
| 2025-04-21 | $22.58 | $21.00 | $1.58 | 29,893.0 | +1.50% |
| 2025-04-17 | $22.49 | $21.88 | $0.61 | 38,228.0 | +0.07% |
| 2025-04-16 | $22.06 | $21.29 | $0.775 | 24,552.0 | +0.30% |
| 2025-04-15 | $22.31 | $21.82 | $0.49 | 45,478.0 | +0.37% |
| 2025-04-14 | $22.00 | $21.23 | $0.76 | 88,350.0 | +1.51% |
| 2025-04-11 | $21.85 | $21.17 | $0.68 | 76,470.0 | +0.77% |
| 2025-04-10 | $22.38 | $21.12 | $1.26 | 46,293.0 | -4.86% |
| 2025-04-09 | $22.79 | $20.46 | $2.33 | 81,192.0 | +4.86% |
| 2025-04-08 | $22.02 | $21.16 | $0.8603 | 49,318.0 | +2.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.00 | $22.54 | $1.46 | 116,854.0 | +0.67% |
| 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% |
0.30%
0.56%
자본화:
|
볼륨(24시간):