Stockscreener 앱 받기
34.08
0.00%
0.00
시간 외 거래:
34.08
Hometrust Bancshares Inc 주식 (HTBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $34.65 | $33.46 | $1.19 | 65,897.0 | +0.00% |
| 2024-09-27 | $34.37 | $33.72 | $0.655 | 20,900.0 | +0.24% |
| 2024-09-26 | $34.86 | $33.91 | $0.95 | 32,614.0 | -1.05% |
| 2024-09-25 | $34.43 | $34.08 | $0.35 | 24,227.0 | -0.41% |
| 2024-09-24 | $35.30 | $34.29 | $1.01 | 35,467.0 | -1.57% |
| 2024-09-23 | $35.49 | $34.50 | $0.99 | 50,650.0 | -0.40% |
| 2024-09-20 | $36.21 | $35.12 | $1.09 | 253,987.0 | -3.75% |
| 2024-09-19 | $36.67 | $35.73 | $0.945 | 43,118.0 | +2.24% |
| 2024-09-18 | $36.79 | $34.83 | $1.96 | 44,109.0 | +0.06% |
| 2024-09-17 | $36.35 | $35.49 | $0.86 | 35,237.0 | +0.73% |
| 2024-09-16 | $35.65 | $34.94 | $0.7099 | 33,735.0 | +0.54% |
| 2024-09-13 | $35.30 | $34.56 | $0.74 | 18,050.0 | +3.40% |
| 2024-09-12 | $34.35 | $33.68 | $0.67 | 19,865.0 | +0.21% |
| 2024-09-11 | $34.41 | $33.26 | $1.15 | 23,284.0 | -2.10% |
| 2024-09-10 | $34.86 | $33.84 | $1.02 | 30,324.0 | +1.02% |
| 2024-09-09 | $34.91 | $33.93 | $0.98 | 47,429.0 | +0.79% |
| 2024-09-06 | $34.89 | $33.96 | $0.93 | 21,164.0 | -1.73% |
| 2024-09-05 | $35.33 | $34.49 | $0.84 | 20,820.0 | -1.05% |
| 2024-09-04 | $35.51 | $34.94 | $0.575 | 15,456.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $36.79 | $33.26 | $3.53 | 935,061.0 | -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% |
0.94%
4.24%
자본화:
|
볼륨(24시간):