Stockscreener 앱 받기
37.44
1.08%
0.40
시간 외 거래:
37.44
Hometrust Bancshares Inc 주식 (HTBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.99 | $37.34 | $0.65 | 39,313.0 | +1.08% |
| 2024-11-20 | $37.36 | $36.71 | $0.65 | 35,472.0 | -0.35% |
| 2024-11-19 | $37.19 | $36.52 | $0.67 | 30,081.0 | +0.41% |
| 2024-11-18 | $37.70 | $36.99 | $0.71 | 40,758.0 | -0.86% |
| 2024-11-15 | $37.74 | $37.19 | $0.55 | 40,749.0 | -0.03% |
| 2024-11-14 | $37.54 | $36.98 | $0.56 | 44,512.0 | +0.62% |
| 2024-11-13 | $38.44 | $37.12 | $1.32 | 65,986.0 | -2.26% |
| 2024-11-12 | $38.60 | $37.59 | $1.01 | 64,288.0 | +0.05% |
| 2024-11-11 | $38.27 | $36.91 | $1.36 | 59,494.0 | +3.04% |
| 2024-11-08 | $36.99 | $35.69 | $1.30 | 45,323.0 | +2.79% |
| 2024-11-07 | $37.81 | $35.63 | $2.18 | 59,578.0 | -5.08% |
| 2024-11-06 | $38.62 | $35.63 | $2.99 | 149,831.0 | +13.44% |
| 2024-11-05 | $33.33 | $32.44 | $0.89 | 31,244.0 | +2.01% |
| 2024-11-04 | $32.92 | $32.26 | $0.66 | 40,383.0 | -0.43% |
| 2024-11-01 | $33.49 | $32.66 | $0.835 | 34,174.0 | -1.15% |
| 2024-10-31 | $33.73 | $33.02 | $0.71 | 71,801.0 | -1.04% |
| 2024-10-30 | $33.90 | $32.84 | $1.06 | 23,013.0 | +1.21% |
| 2024-10-29 | $33.37 | $32.82 | $0.55 | 28,587.0 | +0.18% |
| 2024-10-28 | $33.59 | $32.84 | $0.75 | 52,798.0 | -0.03% |
| 2024-10-25 | $33.73 | $32.70 | $1.03 | 56,977.0 | -1.46% |
| 2024-10-24 | $33.60 | $32.96 | $0.64 | 38,814.0 | -0.09% |
| 2024-10-23 | $33.69 | $33.06 | $0.63 | 77,802.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $38.62 | $32.26 | $6.36 | 820,499.0 | +12.94% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):