Horizon Bancorp Inc【HBNC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Horizon Bancorp Inc (HBNC)

15.69

-0.01

(-0.06%)

마감 20 3월 5:00AM

15.69

0.00

( 0.00% )

시간외 단일가: 5:20PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.34	2.21498371336	15.35	15.81	15.19	154256	15.57955947	CS
4	-1.4	-8.1919251024	17.09	17.24	15.1	175739	16.17569289	CS
12	-0.52	-3.20789636027	16.21	17.76	14.79	157311	16.33100854	CS
26	-0.81	-4.90909090909	16.5	19.18	14.44	166717	16.59291011	CS
52	3.89	32.9661016949	11.8	19.18	11.18	156805	15.10704192	CS
156	-4.76	-23.2762836186	20.45	20.65	7.69	180003	13.94453104	CS
260	6.71	74.7216035635	8.98	23.8	7.42	162249	14.39658702	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	15.69	-0.01	-0.06	15.67	15.81	15.52	141917
1742337300	15.7	0.1	0.64	15.59	15.7	15.5	148983
1742250900	15.6	-0.03	-0.19	15.59	15.8	15.5	143508
1741991700	15.63	0.41	2.69	15.39	15.64	15.29	206280
1741905300	15.22	-0.13	-0.85	15.35	15.525	15.19	130591
1741818900	15.35	0.24	1.59	15.24	15.47	15.1	153260
1741732500	15.11	-0.19	-1.24	15.4	15.575	15.1	158434
1741646100	15.3	-0.67	-4.20	15.62	15.895	15.27	200841
1741390500	15.97	-0.15	-0.93	16.129999	16.175	15.75	122423
1741304100	16.12	-0.19	-1.16	16.129999	16.28	15.86	210511
1741217700	16.309999	-0.1	-0.61	16.5	16.87	16.09	268371
1741131300	16.41	-0.59	-3.47	16.61	16.855	16.3424	269193
1741044900	17	-0.04	-0.23	17.03	17.24	16.96	193100
1740785700	17.04	0.42	2.53	16.32	17.09	16.2	346637
1740699300	16.62	0.09	0.54	16.11	16.67	16.05	92444
1740612900	16.53	-0.14	-0.84	16.629999	16.82	16.16	128622
1740526500	16.67	0.22	1.34	16.59	16.87	16.51	161156
1740440100	16.45	-0.32	-1.91	16.91	16.91	16.45	129255
1740180900	16.77	-0.24	-1.41	17.19	17.24	16.71	207128
1740094500	17.01	-0.17	-0.99	17.09	17.175	16.489999	102123
1740008100	17.18	-0.1	-0.58	16.69	17.26	16.649999	90478
1739921700	17.28	0.08	0.47	16.75	17.398	16.51	116454
1739576100	17.2	-0.13	-0.75	16.9	17.62	16.7	80708
1739489700	17.33	0.05	0.29	16.69	17.41	16.69	96149
1739403300	17.28	-0.48	-2.70	17.4	17.51	17.26	113497
1739316900	17.76	0.38	2.19	17.21	17.76	17.21	89932
1739230500	17.38	-0.07	-0.40	17.26	17.63	17.18	167219
1738971300	17.45	-0.13	-0.74	17.58	17.615	16.99	268983
1738884900	17.58	0.39	2.27	16.629999	17.64	16.469999	130908
1738798500	17.19	0.24	1.42	17.12	17.26	16.95	111036
1738712100	16.95	0.41	2.48	16.54	16.97	16.5	166271
1738625700	16.54	-0.25	-1.49	16.29	16.79	16.149999	132642
1738366500	16.79	-0.05	-0.30	16.81	17.05	16.675	176414
1738280100	16.84	-0.11	-0.65	17.14	17.15	16.719999	103051
1738193700	16.95	-0.02	-0.12	17	17.34	16.77	121890
1738107300	16.97	-0.16	-0.93	17.02	17.16	16.875	239793
1738020900	17.13	0.56	3.38	16.7	17.315	16.469999	241202
1737761700	16.57	0.87	5.54	16.379999	16.7	16.375	253934
1737675300	15.7	0	0.00	15.7	15.7	15.7	0
1737588900	15.7	-0.25	-1.57	15.95	15.95	15.52	168529
1737502500	15.95	0.12	0.76	16.02	16.129999	15.87	143183
1737156900	15.83	0.2	1.28	15.79	16.07	15.6	149854
1737070500	15.63	-0.13	-0.82	15.72	15.82	15.49	130356
1736984100	15.76	0.2	1.29	16.12	16.219999	15.6	131182
1736897700	15.56	0.53	3.53	15.15	15.56	15.085	175883
1736811300	15.03	0.03	0.20	14.89	15.09	14.79	165648
1736552100	15	-0.6	-3.85	15.32	15.5	14.82	177699
1736379300	15.6	-0.04	-0.26	15.52	15.7045	15.44	100710
1736292900	15.64	-0.14	-0.89	15.91	15.91	15.43	146378
1736206500	15.78	0.01	0.06	15.75	16.149999	15.75	178575
1735947300	15.77	-0.06	-0.38	15.77	15.82	15.38	140926
1735860900	15.83	-0.28	-1.74	16.239999	16.379999	15.75	187976
1735688100	16.11	0.05	0.31	16.2	16.43	16.03	150965
1735601700	16.059999	-0.03	-0.19	16.03	16.16	15.86	93027
1735342500	16.09	-0.22	-1.35	16.23	16.399999	16	119426
1735256100	16.309999	-0.04	-0.24	16.21	16.375	16.129999	76458
1735077840	16.35	0.11	0.68	16.29	16.379999	16.18	94055
1734996900	16.239999	-0.24	-1.46	16.35	16.39	16.09	137446
1734737700	16.48	0.3	1.85	16.079999	16.67	16.079999	529436

Horizon Bancorp

Sigma Fin.nts13

Intesa Sanpaolo

Scot Hy El T 44

Bank Of Nova Scotia

Kiatnakin Phatra Bank Pu... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관