Stockscreener 앱 받기
34.12
0.68%
0.23
Hometrust Bancshares Inc 주식 (HTBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $34.64 | $33.32 | $1.32 | 71,691.0 | +0.68% |
| 2024-12-19 | $35.93 | $33.83 | $2.10 | 38,111.0 | -1.40% |
| 2024-12-18 | $36.54 | $33.97 | $2.57 | 46,415.0 | -5.45% |
| 2024-12-17 | $37.14 | $36.12 | $1.02 | 28,061.0 | -1.76% |
| 2024-12-16 | $37.24 | $36.44 | $0.80 | 22,128.0 | +1.04% |
| 2024-12-13 | $37.04 | $36.23 | $0.81 | 41,436.0 | -1.32% |
| 2024-12-12 | $37.55 | $36.81 | $0.74 | 33,981.0 | -1.49% |
| 2024-12-11 | $38.13 | $37.45 | $0.68 | 36,277.0 | +1.15% |
| 2024-12-10 | $37.62 | $36.36 | $1.26 | 46,351.0 | +1.78% |
| 2024-12-09 | $37.16 | $36.52 | $0.64 | 32,624.0 | -0.89% |
| 2024-12-06 | $37.03 | $36.32 | $0.71 | 30,568.0 | +0.44% |
| 2024-12-05 | $37.41 | $36.61 | $0.80 | 34,333.0 | -0.49% |
| 2024-12-04 | $37.05 | $36.51 | $0.54 | 36,194.0 | +0.46% |
| 2024-12-03 | $37.32 | $36.56 | $0.76 | 32,038.0 | -1.32% |
| 2024-12-02 | $37.66 | $36.57 | $1.09 | 34,609.0 | +0.46% |
| 2024-11-29 | $38.05 | $36.83 | $1.22 | 32,960.0 | -0.59% |
| 2024-11-27 | $38.23 | $37.06 | $1.17 | 39,081.0 | -1.45% |
| 2024-11-26 | $38.35 | $34.43 | $3.92 | 28,428.0 | -1.07% |
| 2024-11-25 | $38.99 | $37.66 | $1.33 | 127,183.0 | +1.57% |
| 2024-11-22 | $37.91 | $37.38 | $0.535 | 56,952.0 | +0.64% |
Hometrust Bancshares Inc 주식 (HTBI) 연도별 가격 이력
이 심층 분석에서는 Hometrust Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hometrust Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hometrust Bancshares Inc 주식 (HTBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.13 | $33.32 | $4.81 | 636,508.0 | -8.01% |
| 2024-11 | $38.99 | $32.26 | $6.73 | 1,065,790.0 | +11.89% |
| 2024-10 | $35.58 | $31.71 | $3.87 | 1,033,857.0 | -2.73% |
| 2024-09 | $36.79 | $33.26 | $3.53 | 869,164.0 | -6.53% |
| 2024-08 | $36.53 | $31.35 | $5.18 | 748,655.0 | +2.79% |
| 2024-07 | $36.39 | $28.53 | $7.86 | 1,106,935.0 | +18.12% |
| 2024-06 | $30.15 | $27.02 | $3.12 | 852,351.0 | +8.76% |
| 2024-05 | $29.80 | $26.00 | $3.80 | 657,668.0 | +7.43% |
| 2024-04 | $27.20 | $23.55 | $3.65 | 667,730.0 | -6.00% |
| 2024-03 | $27.54 | $24.64 | $2.90 | 585,749.0 | +4.15% |
| 2024-02 | $27.59 | $25.03 | $2.56 | 712,474.0 | -3.31% |
| 2024-01 | $30.99 | $24.28 | $6.71 | 732,130.0 | +0.85% |
Hometrust Bancshares Inc 주식 (HTBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.21 | $23.18 | $5.03 | 827,635.0 | +16.64% |
| 2023-11 | $24.76 | $20.22 | $4.54 | 618,941.0 | +11.98% |
| 2023-10 | $22.28 | $19.37 | $2.91 | 1,176,090.0 | -4.89% |
| 2023-09 | $24.13 | $21.50 | $2.63 | 662,421.0 | -5.16% |
| 2023-08 | $25.35 | $22.61 | $2.74 | 548,105.0 | -6.01% |
| 2023-07 | $25.85 | $20.43 | $5.42 | 515,546.0 | +16.37% |
| 2023-06 | $23.63 | $19.44 | $4.19 | 861,911.0 | +6.64% |
| 2023-05 | $21.55 | $18.02 | $3.53 | 819,102.0 | -6.13% |
| 2023-04 | $24.83 | $20.46 | $4.37 | 744,563.0 | -15.13% |
| 2023-03 | $29.41 | $24.24 | $5.17 | 1,835,517.0 | -15.99% |
| 2023-02 | $30.79 | $26.72 | $4.07 | 1,353,852.0 | +8.41% |
| 2023-01 | $27.00 | $23.07 | $3.93 | 942,480.0 | +11.71% |
Hometrust Bancshares Inc 주식 (HTBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.90 | $23.67 | $2.23 | 781,876.0 | -5.59% |
| 2022-11 | $25.73 | $22.79 | $2.95 | 894,379.0 | +6.53% |
| 2022-10 | $24.24 | $21.55 | $2.69 | 1,101,023.0 | +8.73% |
| 2022-09 | $24.06 | $22.08 | $1.98 | 1,438,132.0 | -4.82% |
| 2022-08 | $25.89 | $22.86 | $3.03 | 1,465,667.0 | -3.81% |
| 2022-07 | $26.10 | $22.88 | $3.22 | 942,560.0 | -3.44% |
| 2022-06 | $27.06 | $24.60 | $2.46 | 1,061,378.0 | -6.86% |
| 2022-05 | $27.86 | $25.70 | $2.16 | 993,061.0 | -0.70% |
| 2022-04 | $30.44 | $26.91 | $3.53 | 1,186,876.0 | -8.47% |
| 2022-03 | $31.11 | $29.01 | $2.10 | 919,870.0 | -1.83% |
| 2022-02 | $31.68 | $29.02 | $2.66 | 1,044,730.0 | -3.37% |
| 2022-01 | $32.60 | $30.89 | $1.71 | 832,806.0 | +0.48% |
0.20%
0.37%
자본화:
|
볼륨(24시간):