Stockscreener 앱 받기
31.93
1.66%
+0.52
Hilltop Holdings Inc 주식 (HTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $32.02 | $31.64 | $0.38 | 339,900.0 | +1.66% |
| 2024-05-13 | $31.82 | $31.37 | $0.45 | 244,472.0 | -0.22% |
| 2024-05-10 | $31.58 | $31.22 | $0.36 | 144,993.0 | +0.06% |
| 2024-05-09 | $31.49 | $31.02 | $0.469 | 242,913.0 | +0.90% |
| 2024-05-08 | $31.31 | $31.00 | $0.31 | 130,247.0 | -0.16% |
| 2024-05-07 | $31.42 | $31.20 | $0.22 | 217,955.0 | +0.29% |
| 2024-05-06 | $31.49 | $31.12 | $0.37 | 152,779.0 | -0.57% |
| 2024-05-03 | $31.56 | $31.05 | $0.51 | 278,334.0 | +1.92% |
| 2024-05-02 | $30.82 | $30.36 | $0.46 | 453,872.0 | +1.92% |
| 2024-05-01 | $30.75 | $29.62 | $1.13 | 204,508.0 | +3.04% |
| 2024-04-30 | $29.77 | $29.24 | $0.53 | 190,478.0 | -1.88% |
| 2024-04-29 | $30.59 | $29.81 | $0.78 | 205,899.0 | -1.78% |
| 2024-04-26 | $30.67 | $30.33 | $0.34 | 168,941.0 | -0.03% |
| 2024-04-25 | $30.37 | $29.97 | $0.40 | 198,559.0 | -0.56% |
| 2024-04-24 | $30.58 | $30.00 | $0.58 | 449,184.0 | +0.03% |
| 2024-04-23 | $30.75 | $30.24 | $0.505 | 298,795.0 | +0.63% |
| 2024-04-22 | $30.60 | $29.57 | $1.03 | 476,127.0 | +1.17% |
| 2024-04-19 | $30.47 | $28.76 | $1.71 | 596,587.0 | +3.24% |
| 2024-04-18 | $29.18 | $28.67 | $0.51 | 283,569.0 | +1.43% |
| 2024-04-17 | $29.12 | $28.60 | $0.52 | 237,409.0 | -0.38% |
| 2024-04-16 | $29.02 | $28.71 | $0.31 | 198,645.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $32.02 | $29.62 | $2.40 | 2,749,873.0 | +9.13% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):