Stockscreener 앱 받기
34.00
0.59%
0.20
시간 외 거래:
34.00
Hilltop Holdings Inc 주식 (HTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $34.80 | $33.72 | $1.08 | 312,286.0 | +0.59% |
| 2025-09-16 | $33.84 | $33.40 | $0.445 | 315,441.0 | -0.41% |
| 2025-09-15 | $34.81 | $33.80 | $1.01 | 246,958.0 | -2.02% |
| 2025-09-12 | $35.21 | $34.53 | $0.68 | 314,213.0 | -1.00% |
| 2025-09-11 | $35.05 | $34.60 | $0.45 | 304,478.0 | +0.63% |
| 2025-09-10 | $34.87 | $34.60 | $0.27 | 245,233.0 | +0.12% |
| 2025-09-09 | $35.25 | $34.55 | $0.70 | 420,290.0 | -1.22% |
| 2025-09-08 | $35.27 | $34.69 | $0.58 | 591,824.0 | -0.28% |
| 2025-09-05 | $36.13 | $35.25 | $0.885 | 463,979.0 | -1.34% |
| 2025-09-04 | $35.74 | $35.08 | $0.66 | 569,299.0 | +1.88% |
| 2025-09-03 | $35.23 | $34.66 | $0.57 | 473,305.0 | +0.46% |
| 2025-09-02 | $35.06 | $34.60 | $0.46 | 464,147.0 | -0.46% |
| 2025-08-29 | $35.63 | $35.05 | $0.58 | 636,944.0 | -0.34% |
| 2025-08-28 | $35.35 | $35.03 | $0.32 | 444,749.0 | -0.14% |
| 2025-08-27 | $35.58 | $35.20 | $0.38 | 412,585.0 | +0.23% |
| 2025-08-26 | $35.43 | $34.49 | $0.94 | 651,980.0 | +1.77% |
| 2025-08-25 | $34.91 | $34.50 | $0.41 | 388,486.0 | -0.29% |
| 2025-08-22 | $34.83 | $33.40 | $1.43 | 600,718.0 | +4.37% |
| 2025-08-21 | $33.28 | $32.85 | $0.43 | 311,544.0 | +0.48% |
| 2025-08-20 | $33.11 | $32.79 | $0.32 | 404,495.0 | +0.39% |
| 2025-08-19 | $33.07 | $32.42 | $0.6454 | 445,340.0 | +2.30% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $36.13 | $33.40 | $2.74 | 5,033,739.0 | -3.08% |
| 2025-08 | $35.63 | $29.20 | $6.43 | 10,487,311.0 | +18.51% |
| 2025-07 | $32.16 | $29.29 | $2.87 | 10,036,210.0 | -2.47% |
| 2025-06 | $31.03 | $28.92 | $2.11 | 8,417,243.0 | +1.78% |
| 2025-05 | $31.43 | $29.00 | $2.43 | 6,802,107.0 | +0.98% |
| 2025-04 | $30.67 | $27.35 | $3.32 | 9,466,268.0 | -3.02% |
| 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% |
2.84%
0.37%
자본화:
|
볼륨(24시간):