Stockscreener 앱 받기
28.71
0.45%
-0.13
Hilltop Holdings Inc 주식 (HTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.52 | $28.64 | $0.88 | 646,305.0 | -0.45% |
| 2024-12-19 | $29.89 | $28.70 | $1.20 | 551,581.0 | -2.04% |
| 2024-12-18 | $31.40 | $29.29 | $2.11 | 510,334.0 | -5.22% |
| 2024-12-17 | $32.04 | $31.01 | $1.03 | 355,698.0 | -2.23% |
| 2024-12-16 | $31.91 | $31.44 | $0.47 | 409,062.0 | +0.60% |
| 2024-12-13 | $31.70 | $31.22 | $0.48 | 410,163.0 | +0.00% |
| 2024-12-12 | $32.19 | $31.51 | $0.68 | 235,312.0 | -1.83% |
| 2024-12-11 | $32.52 | $32.15 | $0.37 | 270,529.0 | +0.63% |
| 2024-12-10 | $32.56 | $31.77 | $0.79 | 381,838.0 | -0.62% |
| 2024-12-09 | $32.58 | $31.90 | $0.68 | 256,858.0 | +1.07% |
| 2024-12-06 | $31.85 | $31.27 | $0.58 | 178,642.0 | +1.60% |
| 2024-12-05 | $31.99 | $31.30 | $0.69 | 128,679.0 | -0.98% |
| 2024-12-04 | $31.71 | $31.07 | $0.64 | 261,519.0 | +1.02% |
| 2024-12-03 | $31.66 | $31.19 | $0.47 | 167,088.0 | -1.17% |
| 2024-12-02 | $31.93 | $31.26 | $0.67 | 189,273.0 | +0.13% |
| 2024-11-29 | $32.19 | $31.37 | $0.82 | 108,907.0 | -0.47% |
| 2024-11-27 | $32.58 | $31.76 | $0.82 | 174,051.0 | -1.15% |
| 2024-11-26 | $32.59 | $32.13 | $0.46 | 142,350.0 | -1.47% |
| 2024-11-25 | $33.80 | $32.63 | $1.17 | 273,298.0 | +1.18% |
| 2024-11-22 | $32.42 | $31.69 | $0.732 | 260,197.0 | +1.96% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.58 | $28.64 | $3.94 | 5,599,186.0 | -9.29% |
| 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% |
Hilltop Holdings Inc 주식 (HTH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.39 | $27.81 | $2.58 | 7,540,962.0 | +0.70% |
| 2022-11 | $31.94 | $27.39 | $4.55 | 6,598,123.0 | +2.94% |
| 2022-10 | $29.29 | $24.60 | $4.69 | 9,263,170.0 | +16.50% |
| 2022-09 | $27.32 | $24.18 | $3.14 | 12,598,342.0 | -5.87% |
| 2022-08 | $29.82 | $26.36 | $3.46 | 8,540,441.0 | -8.49% |
| 2022-07 | $29.25 | $25.55 | $3.70 | 10,918,583.0 | +8.21% |
| 2022-06 | $30.77 | $25.82 | $4.95 | 26,301,657.0 | -11.16% |
| 2022-05 | $31.22 | $28.31 | $2.91 | 48,877,949.0 | +17.73% |
| 2022-04 | $29.96 | $25.07 | $4.89 | 9,753,960.0 | -13.30% |
| 2022-03 | $31.76 | $28.87 | $2.89 | 10,403,644.0 | -4.92% |
| 2022-02 | $33.92 | $29.44 | $4.48 | 7,329,772.0 | -6.39% |
| 2022-01 | $38.23 | $31.31 | $6.92 | 8,193,483.0 | -6.00% |
0.20%
0.37%
자본화:
|
볼륨(24시간):