Stockscreener 앱 받기
23.88
1.10%
0.26
시간 외 거래:
23.90
0.02
+0.08%
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $24.20 | $23.62 | $0.58 | 23,631.0 | +1.10% |
| 2024-11-20 | $23.77 | $21.68 | $2.09 | 18,890.0 | -1.01% |
| 2024-11-19 | $24.02 | $23.62 | $0.397 | 35,170.0 | -1.00% |
| 2024-11-18 | $24.43 | $24.07 | $0.365 | 17,545.0 | -0.54% |
| 2024-11-15 | $24.54 | $24.09 | $0.45 | 20,725.0 | -0.62% |
| 2024-11-14 | $24.93 | $24.04 | $0.89 | 20,149.0 | -1.02% |
| 2024-11-13 | $25.35 | $24.63 | $0.72 | 53,077.0 | -0.48% |
| 2024-11-12 | $25.18 | $24.57 | $0.61 | 39,823.0 | -0.08% |
| 2024-11-11 | $24.81 | $23.89 | $0.925 | 25,407.0 | +3.81% |
| 2024-11-08 | $24.00 | $23.21 | $0.79 | 20,838.0 | +0.76% |
| 2024-11-07 | $24.76 | $23.15 | $1.61 | 41,340.0 | -4.28% |
| 2024-11-06 | $24.80 | $23.04 | $1.76 | 74,587.0 | +14.96% |
| 2024-11-05 | $21.53 | $20.98 | $0.55 | 30,882.0 | +2.48% |
| 2024-11-04 | $21.30 | $20.93 | $0.37 | 23,453.0 | -2.10% |
| 2024-11-01 | $21.61 | $21.13 | $0.485 | 25,293.0 | +0.42% |
| 2024-10-31 | $21.96 | $21.36 | $0.60 | 17,109.0 | -1.29% |
| 2024-10-30 | $22.24 | $21.62 | $0.62 | 22,127.0 | -0.23% |
| 2024-10-29 | $22.07 | $21.69 | $0.38 | 21,601.0 | -1.32% |
| 2024-10-28 | $22.06 | $21.67 | $0.39 | 22,361.0 | +3.24% |
| 2024-10-25 | $21.77 | $21.24 | $0.53 | 22,416.0 | -1.25% |
| 2024-10-24 | $21.88 | $21.50 | $0.3827 | 50,690.0 | -1.42% |
| 2024-10-23 | $21.91 | $21.61 | $0.30 | 19,515.0 | -0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.35 | $20.93 | $4.42 | 494,441.0 | +11.80% |
| 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% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.74 | $18.22 | $3.52 | 917,258.0 | -0.41% |
| 2022-11 | $22.48 | $19.24 | $3.24 | 816,207.0 | -3.63% |
| 2022-10 | $20.79 | $17.50 | $3.29 | 452,193.0 | +12.34% |
| 2022-09 | $19.13 | $17.18 | $1.95 | 292,941.0 | +0.39% |
| 2022-08 | $19.42 | $17.96 | $1.46 | 325,121.0 | -3.00% |
| 2022-07 | $18.77 | $17.27 | $1.50 | 260,917.0 | +4.31% |
| 2022-06 | $18.50 | $16.40 | $2.10 | 325,900.0 | +2.76% |
| 2022-05 | $18.20 | $16.09 | $2.11 | 365,483.0 | +1.22% |
| 2022-04 | $18.76 | $17.09 | $1.67 | 346,812.0 | -5.50% |
| 2022-03 | $19.48 | $18.02 | $1.46 | 426,060.0 | -5.02% |
| 2022-02 | $19.96 | $18.30 | $1.66 | 383,320.0 | +2.85% |
| 2022-01 | $19.99 | $18.00 | $1.99 | 420,167.0 | -0.64% |
1.07%
0.10%
자본화:
|
볼륨(24시간):