Stockscreener 앱 받기
29.35
4.30%
-1.30
Hilltop Holdings Inc 주식 (HTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $29.58 | $28.77 | $0.805 | 293,366.0 | -4.31% |
| 2025-04-02 | $30.65 | $30.13 | $0.52 | 323,563.0 | +0.96% |
| 2025-04-01 | $30.67 | $29.98 | $0.69 | 260,220.0 | -0.30% |
| 2025-03-31 | $30.54 | $29.99 | $0.55 | 274,384.0 | +0.03% |
| 2025-03-28 | $31.11 | $30.25 | $0.855 | 175,848.0 | -1.87% |
| 2025-03-27 | $31.32 | $30.98 | $0.33 | 250,386.0 | -0.51% |
| 2025-03-26 | $31.42 | $30.99 | $0.43 | 182,573.0 | +0.87% |
| 2025-03-25 | $31.24 | $30.80 | $0.44 | 261,136.0 | -0.03% |
| 2025-03-24 | $31.01 | $30.63 | $0.38 | 249,634.0 | +1.31% |
| 2025-03-21 | $30.59 | $29.94 | $0.65 | 651,412.0 | +0.07% |
| 2025-03-20 | $31.01 | $30.30 | $0.705 | 223,716.0 | -0.36% |
| 2025-03-19 | $31.03 | $30.52 | $0.5093 | 297,925.0 | -0.68% |
| 2025-03-18 | $31.00 | $30.51 | $0.49 | 284,710.0 | -0.32% |
| 2025-03-17 | $31.04 | $30.69 | $0.35 | 325,376.0 | +0.55% |
| 2025-03-14 | $30.86 | $30.41 | $0.45 | 286,667.0 | +1.55% |
| 2025-03-13 | $30.77 | $30.24 | $0.525 | 169,571.0 | -0.39% |
| 2025-03-12 | $30.59 | $29.87 | $0.72 | 246,762.0 | +0.73% |
| 2025-03-11 | $30.93 | $30.10 | $0.825 | 421,096.0 | -1.44% |
| 2025-03-10 | $31.64 | $30.58 | $1.06 | 447,039.0 | -3.32% |
| 2025-03-07 | $31.80 | $31.26 | $0.54 | 302,917.0 | +0.32% |
| 2025-03-06 | $31.86 | $31.27 | $0.59 | 366,323.0 | -0.44% |
| 2025-03-05 | $31.99 | $31.38 | $0.61 | 308,436.0 | +0.70% |
| 2025-03-04 | $32.00 | $31.49 | $0.51 | 176,967.0 | -2.78% |
Hilltop Holdings Inc 주식 (HTH) 연도별 가격 이력
이 심층 분석에서는 Hilltop Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hilltop Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hilltop Holdings Inc 주식 (HTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $30.67 | $28.77 | $1.90 | 877,149.0 | -3.68% |
| 2025-03 | $32.62 | $29.87 | $2.75 | 6,256,358.0 | -4.81% |
| 2025-02 | $32.95 | $29.33 | $3.62 | 7,446,488.0 | +6.00% |
| 2025-01 | $32.00 | $26.67 | $5.33 | 7,537,137.0 | +5.41% |
Hilltop Holdings Inc 주식 (HTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.58 | $28.34 | $4.23 | 5,999,459.0 | -10.05% |
| 2024-11 | $34.68 | $30.16 | $4.52 | 6,075,462.0 | +3.33% |
| 2024-10 | $32.94 | $29.91 | $3.03 | 7,994,628.0 | -4.76% |
| 2024-09 | $33.95 | $30.46 | $3.49 | 5,276,007.0 | -2.10% |
| 2024-08 | $33.64 | $29.93 | $3.71 | 5,825,200.0 | -0.42% |
| 2024-07 | $35.32 | $29.92 | $5.40 | 7,368,872.0 | +5.47% |
| 2024-06 | $31.40 | $28.58 | $2.82 | 5,978,727.0 | +2.26% |
| 2024-05 | $32.42 | $29.62 | $2.80 | 4,889,519.0 | +4.55% |
| 2024-04 | $31.29 | $28.60 | $2.69 | 5,888,497.0 | -6.58% |
| 2024-03 | $32.20 | $29.55 | $2.65 | 5,357,126.0 | +1.42% |
| 2024-02 | $31.88 | $29.85 | $2.03 | 5,567,731.0 | -1.94% |
| 2024-01 | $35.45 | $31.36 | $4.09 | 7,935,069.0 | -10.57% |
Hilltop Holdings Inc 주식 (HTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.66 | $29.22 | $6.44 | 6,803,226.0 | +19.56% |
| 2023-11 | $31.42 | $27.32 | $4.10 | 5,668,805.0 | +6.63% |
| 2023-10 | $29.86 | $26.78 | $3.08 | 5,815,627.0 | -2.61% |
| 2023-09 | $30.97 | $27.76 | $3.21 | 5,691,265.0 | -6.68% |
| 2023-08 | $31.53 | $29.11 | $2.42 | 6,302,220.0 | -1.75% |
| 2023-07 | $33.33 | $28.68 | $4.65 | 6,624,467.0 | -1.68% |
| 2023-06 | $33.23 | $29.51 | $3.72 | 6,516,429.0 | +6.57% |
| 2023-05 | $32.28 | $29.03 | $3.25 | 6,921,764.0 | -4.84% |
| 2023-04 | $31.82 | $27.66 | $4.16 | 6,859,062.0 | +4.55% |
| 2023-03 | $33.16 | $27.43 | $5.73 | 12,004,933.0 | -10.55% |
| 2023-02 | $34.87 | $32.19 | $2.68 | 6,424,944.0 | +1.44% |
| 2023-01 | $32.78 | $29.24 | $3.54 | 6,059,585.0 | +8.96% |
4.62%
3.03%
자본화:
|
볼륨(24시간):