Stockscreener 앱 받기
26.18
1.51%
0.39
시간 외 거래:
26.18
Hbt Financial Inc 주식 (HBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $26.33 | $25.58 | $0.75 | 48,436.0 | +1.51% |
| 2026-03-18 | $26.43 | $25.61 | $0.82 | 50,771.0 | -2.86% |
| 2026-03-17 | $26.74 | $26.30 | $0.435 | 78,994.0 | +0.04% |
| 2026-03-16 | $26.68 | $26.27 | $0.415 | 102,537.0 | +1.41% |
| 2026-03-13 | $26.60 | $26.00 | $0.60 | 34,709.0 | -0.57% |
| 2026-03-12 | $26.42 | $25.36 | $1.06 | 57,438.0 | +1.50% |
| 2026-03-11 | $25.94 | $25.51 | $0.43 | 92,833.0 | -1.07% |
| 2026-03-10 | $26.75 | $25.69 | $1.06 | 45,334.0 | +0.85% |
| 2026-03-09 | $26.21 | $24.88 | $1.33 | 501,617.0 | -1.07% |
| 2026-03-06 | $26.27 | $25.75 | $0.515 | 37,087.0 | -2.38% |
| 2026-03-05 | $27.43 | $26.55 | $0.88 | 65,938.0 | -2.82% |
| 2026-03-04 | $28.04 | $27.45 | $0.592 | 59,018.0 | +1.24% |
| 2026-03-03 | $27.55 | $26.58 | $0.97 | 270,105.0 | -0.58% |
| 2026-03-02 | $27.95 | $26.79 | $1.16 | 29,599.0 | +2.04% |
| 2026-02-27 | $27.53 | $26.82 | $0.705 | 35,755.0 | -3.51% |
| 2026-02-26 | $28.15 | $27.77 | $0.38 | 19,078.0 | +0.22% |
| 2026-02-25 | $27.95 | $27.29 | $0.66 | 21,238.0 | +2.31% |
| 2026-02-24 | $27.34 | $26.63 | $0.7099 | 11,744.0 | -0.11% |
| 2026-02-23 | $28.23 | $27.10 | $1.13 | 33,217.0 | -3.88% |
| 2026-02-20 | $28.63 | $28.09 | $0.54 | 22,769.0 | -0.39% |
| 2026-02-19 | $29.05 | $28.05 | $1.00 | 17,755.0 | -0.18% |
| 2026-02-18 | $29.87 | $28.42 | $1.45 | 31,131.0 | -2.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.04 | $24.88 | $3.16 | 1,522,852.0 | -2.89% |
| 2026-02 | $29.88 | $26.63 | $3.25 | 555,772.0 | -0.07% |
| 2026-01 | $29.33 | $24.99 | $4.34 | 578,753.0 | +4.37% |
Hbt Financial Inc 주식 (HBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.85 | $23.97 | $3.88 | 750,181.0 | +7.44% |
| 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% |
0.58%
1.37%
자본화:
|
볼륨(24시간):