Stockscreener 앱 받기
26.88
0.71%
0.30
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $27.15 | $26.64 | $0.51 | 7,726.0 | +1.05% |
| 2025-12-12 | $26.61 | $26.14 | $0.47 | 37,385.0 | +0.99% |
| 2025-12-11 | $26.54 | $25.29 | $1.25 | 47,042.0 | +1.19% |
| 2025-12-10 | $26.02 | $24.83 | $1.19 | 73,106.0 | +4.75% |
| 2025-12-09 | $25.00 | $24.61 | $0.39 | 15,607.0 | +0.65% |
| 2025-12-08 | $24.83 | $24.46 | $0.37 | 28,333.0 | +0.49% |
| 2025-12-05 | $24.73 | $24.18 | $0.545 | 15,269.0 | -1.25% |
| 2025-12-04 | $25.10 | $24.45 | $0.6508 | 27,351.0 | -0.32% |
| 2025-12-03 | $25.21 | $24.33 | $0.885 | 27,017.0 | +3.31% |
| 2025-12-02 | $24.44 | $24.05 | $0.39 | 19,715.0 | +0.08% |
| 2025-12-01 | $24.55 | $23.97 | $0.5749 | 16,033.0 | -0.33% |
| 2025-11-28 | $24.39 | $23.79 | $0.595 | 19,554.0 | +0.04% |
| 2025-11-26 | $24.45 | $24.09 | $0.36 | 27,657.0 | -0.58% |
| 2025-11-25 | $24.70 | $23.77 | $0.93 | 36,960.0 | +2.49% |
| 2025-11-24 | $24.00 | $23.62 | $0.38 | 43,014.0 | -0.46% |
| 2025-11-21 | $24.27 | $23.26 | $1.01 | 53,461.0 | +3.07% |
| 2025-11-20 | $23.66 | $23.07 | $0.595 | 32,895.0 | +0.78% |
| 2025-11-19 | $23.09 | $22.60 | $0.4948 | 58,337.0 | +0.35% |
| 2025-11-18 | $23.31 | $22.37 | $0.9413 | 47,268.0 | -0.26% |
| 2025-11-17 | $24.29 | $22.73 | $1.56 | 38,264.0 | -3.73% |
Hbt Financial Inc 주식 (HBT) 연도별 가격 이력
이 심층 분석에서는 Hbt Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hbt Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hbt Financial Inc 주식 (HBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.15 | $23.97 | $3.18 | 314,584.0 | +10.99% |
| 2025-11 | $24.70 | $22.37 | $2.33 | 648,862.0 | -0.78% |
| 2025-10 | $25.33 | $22.36 | $2.97 | 701,177.0 | -3.21% |
| 2025-09 | $26.66 | $24.30 | $2.36 | 851,893.0 | -4.87% |
| 2025-08 | $27.02 | $23.78 | $3.24 | 658,864.0 | +6.51% |
| 2025-07 | $26.86 | $24.12 | $2.74 | 615,611.0 | -1.35% |
| 2025-06 | $25.75 | $23.03 | $2.71 | 663,293.0 | +7.74% |
| 2025-05 | $24.76 | $22.54 | $2.23 | 578,221.0 | +0.97% |
| 2025-04 | $23.97 | $19.46 | $4.51 | 882,559.0 | +3.41% |
| 2025-03 | $25.40 | $22.08 | $3.32 | 582,862.0 | -10.36% |
| 2025-02 | $26.25 | $23.32 | $2.93 | 723,667.0 | +2.80% |
| 2025-01 | $25.01 | $20.52 | $4.49 | 627,884.0 | +11.05% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.23 | $21.50 | $2.73 | 575,661.0 | -8.85% |
| 2024-11 | $25.35 | $20.93 | $4.42 | 630,951.0 | +12.13% |
| 2024-10 | $23.23 | $20.65 | $2.58 | 532,415.0 | -2.38% |
| 2024-09 | $23.62 | $21.08 | $2.54 | 551,475.0 | -2.41% |
| 2024-08 | $23.06 | $20.17 | $2.89 | 763,091.0 | -2.52% |
| 2024-07 | $24.85 | $19.39 | $5.46 | 600,771.0 | +12.63% |
| 2024-06 | $20.80 | $18.16 | $2.64 | 448,665.0 | +4.72% |
| 2024-05 | $19.91 | $18.45 | $1.46 | 479,518.0 | +5.66% |
| 2024-04 | $19.50 | $18.00 | $1.50 | 681,552.0 | -3.07% |
| 2024-03 | $19.70 | $18.38 | $1.32 | 427,570.0 | -0.10% |
| 2024-02 | $20.12 | $17.75 | $2.37 | 711,331.0 | -2.11% |
| 2024-01 | $21.58 | $19.29 | $2.29 | 502,668.0 | -7.77% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.87 | $18.95 | $2.92 | 860,431.0 | +12.59% |
| 2023-11 | $20.14 | $17.79 | $2.35 | 624,607.0 | +4.17% |
| 2023-10 | $19.00 | $17.42 | $1.58 | 720,085.0 | -1.32% |
| 2023-09 | $19.45 | $17.70 | $1.75 | 707,483.0 | -2.46% |
| 2023-08 | $20.36 | $18.43 | $1.93 | 629,749.0 | -5.75% |
| 2023-07 | $20.18 | $18.02 | $2.16 | 515,481.0 | +7.59% |
| 2023-06 | $20.01 | $17.45 | $2.56 | 1,409,307.0 | +4.77% |
| 2023-05 | $18.75 | $16.33 | $2.42 | 962,090.0 | -0.23% |
| 2023-04 | $20.02 | $17.25 | $2.77 | 796,203.0 | -10.55% |
| 2023-03 | $23.49 | $18.76 | $4.73 | 2,147,340.0 | -13.20% |
| 2023-02 | $22.89 | $20.88 | $2.02 | 796,243.0 | +8.35% |
| 2023-01 | $21.18 | $19.18 | $2.00 | 614,668.0 | +7.15% |
1.85%
자본화:
|
볼륨(24시간):