Stockscreener 앱 받기
54.91
3.06%
1.67
Home Bancorp Inc 주식 (HBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $54.90 | $53.35 | $1.55 | 26,316.0 | +2.90% |
| 2025-07-01 | $53.90 | $51.26 | $2.64 | 93,876.0 | +2.82% |
| 2025-06-30 | $52.35 | $51.44 | $0.915 | 54,676.0 | +0.06% |
| 2025-06-27 | $52.69 | $51.64 | $1.05 | 232,709.0 | +0.43% |
| 2025-06-26 | $51.96 | $50.79 | $1.17 | 158,910.0 | +1.88% |
| 2025-06-25 | $51.13 | $50.17 | $0.955 | 53,863.0 | -0.47% |
| 2025-06-24 | $51.95 | $50.65 | $1.30 | 99,337.0 | +1.40% |
| 2025-06-23 | $51.02 | $49.52 | $1.50 | 96,048.0 | +1.29% |
| 2025-06-20 | $50.00 | $48.85 | $1.15 | 75,395.0 | +0.32% |
| 2025-06-18 | $50.15 | $48.36 | $1.79 | 98,627.0 | +1.99% |
| 2025-06-17 | $49.30 | $48.30 | $1.00 | 80,627.0 | -1.29% |
| 2025-06-16 | $50.04 | $48.67 | $1.37 | 33,303.0 | +0.02% |
| 2025-06-13 | $50.11 | $48.74 | $1.37 | 26,139.0 | -3.60% |
| 2025-06-12 | $50.81 | $49.85 | $0.96 | 50,541.0 | +0.24% |
| 2025-06-11 | $51.91 | $50.41 | $1.50 | 115,366.0 | -0.61% |
| 2025-06-10 | $51.73 | $50.87 | $0.86 | 52,158.0 | +0.26% |
| 2025-06-09 | $51.45 | $50.69 | $0.76 | 35,922.0 | +0.18% |
| 2025-06-06 | $50.80 | $50.17 | $0.63 | 20,066.0 | +2.42% |
| 2025-06-05 | $49.91 | $49.03 | $0.875 | 57,756.0 | +0.16% |
| 2025-06-04 | $49.53 | $49.10 | $0.43 | 31,439.0 | -1.00% |
| 2025-06-03 | $50.67 | $49.65 | $1.02 | 58,916.0 | +0.68% |
Home Bancorp Inc 주식 (HBCP) 연도별 가격 이력
이 심층 분석에서는 Home Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Home Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Home Bancorp Inc 주식 (HBCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $54.90 | $51.26 | $3.64 | 120,192.0 | +5.80% |
| 2025-06 | $52.69 | $48.30 | $4.39 | 1,465,077.0 | +2.74% |
| 2025-05 | $52.76 | $47.96 | $4.80 | 691,943.0 | +0.12% |
| 2025-04 | $51.43 | $39.59 | $11.84 | 556,645.0 | +12.37% |
| 2025-03 | $48.10 | $43.27 | $4.83 | 575,776.0 | -4.68% |
| 2025-02 | $52.77 | $46.84 | $5.93 | 430,388.0 | -6.37% |
| 2025-01 | $51.00 | $41.48 | $9.52 | 459,976.0 | +8.63% |
Home Bancorp Inc 주식 (HBCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.39 | $44.92 | $6.47 | 343,436.0 | -9.38% |
| 2024-11 | $52.39 | $45.27 | $7.12 | 488,167.0 | +7.59% |
| 2024-10 | $49.70 | $40.53 | $9.17 | 430,288.0 | +5.76% |
| 2024-09 | $45.00 | $40.73 | $4.27 | 225,789.0 | -0.18% |
| 2024-08 | $45.21 | $37.35 | $7.86 | 276,546.0 | +1.22% |
| 2024-07 | $45.44 | $38.00 | $7.44 | 488,990.0 | +10.27% |
| 2024-06 | $40.47 | $35.16 | $5.31 | 371,310.0 | +10.62% |
| 2024-05 | $38.50 | $35.35 | $3.15 | 240,946.0 | +3.34% |
| 2024-04 | $38.32 | $33.30 | $5.02 | 222,371.0 | -8.64% |
| 2024-03 | $38.37 | $34.15 | $4.22 | 227,884.0 | +4.24% |
| 2024-02 | $39.74 | $34.65 | $5.09 | 242,226.0 | -7.71% |
| 2024-01 | $43.20 | $38.26 | $4.94 | 255,394.0 | -5.21% |
Home Bancorp Inc 주식 (HBCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.00 | $36.60 | $7.40 | 440,953.0 | +15.25% |
| 2023-11 | $38.85 | $34.02 | $4.83 | 199,962.0 | +6.36% |
| 2023-10 | $34.70 | $31.47 | $3.23 | 258,409.0 | +7.53% |
| 2023-09 | $33.92 | $31.74 | $2.18 | 233,143.0 | -2.42% |
| 2023-08 | $36.15 | $32.00 | $4.15 | 205,647.0 | -8.31% |
| 2023-07 | $36.90 | $32.42 | $4.48 | 332,687.0 | +7.26% |
| 2023-06 | $35.75 | $30.82 | $4.93 | 344,147.0 | +7.86% |
| 2023-05 | $33.06 | $27.75 | $5.32 | 313,601.0 | -1.72% |
| 2023-04 | $33.74 | $30.51 | $3.23 | 196,384.0 | -5.15% |
| 2023-03 | $39.89 | $31.86 | $8.03 | 418,399.0 | -16.49% |
| 2023-02 | $40.50 | $38.25 | $2.25 | 176,794.0 | +2.99% |
| 2023-01 | $40.69 | $37.46 | $3.23 | 172,112.0 | -4.07% |
1.04%
6.16%
자본화:
|
볼륨(24시간):