Stockscreener 앱 받기
30.53
0.75%
-0.23
Hilltop Holdings Inc 주식 (HTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $30.94 | $30.44 | $0.50 | 339,403.0 | -0.75% |
| 2025-08-08 | $30.86 | $30.34 | $0.52 | 432,810.0 | +1.32% |
| 2025-08-07 | $30.59 | $30.25 | $0.34 | 405,334.0 | -0.16% |
| 2025-08-06 | $30.66 | $30.32 | $0.34 | 390,008.0 | +0.20% |
| 2025-08-05 | $30.55 | $30.11 | $0.435 | 511,924.0 | +0.00% |
| 2025-08-04 | $30.35 | $29.64 | $0.71 | 660,156.0 | +2.64% |
| 2025-08-01 | $29.65 | $29.20 | $0.45 | 537,442.0 | -0.10% |
| 2025-07-31 | $29.68 | $29.29 | $0.39 | 380,653.0 | -0.24% |
| 2025-07-30 | $30.25 | $29.58 | $0.67 | 379,051.0 | -0.40% |
| 2025-07-29 | $30.32 | $29.76 | $0.56 | 285,354.0 | -0.90% |
| 2025-07-28 | $30.44 | $29.87 | $0.57 | 367,508.0 | -1.44% |
| 2025-07-25 | $31.18 | $30.38 | $0.80 | 449,200.0 | -0.29% |
| 2025-07-24 | $31.23 | $30.59 | $0.635 | 383,169.0 | -2.46% |
| 2025-07-23 | $31.36 | $31.14 | $0.22 | 199,140.0 | +0.26% |
| 2025-07-22 | $31.60 | $31.26 | $0.34 | 251,774.0 | -0.22% |
| 2025-07-21 | $31.72 | $31.29 | $0.43 | 246,401.0 | +0.19% |
| 2025-07-18 | $31.59 | $31.11 | $0.485 | 353,986.0 | -0.19% |
| 2025-07-17 | $31.68 | $30.79 | $0.89 | 662,266.0 | +2.45% |
| 2025-07-16 | $30.62 | $29.98 | $0.64 | 342,202.0 | +1.12% |
| 2025-07-15 | $31.49 | $30.24 | $1.25 | 351,539.0 | -3.35% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $30.94 | $29.20 | $1.74 | 3,616,480.0 | +3.14% |
| 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% |
2.11%
0.11%
자본화:
|
볼륨(24시간):