Horizon Bancorp (HBNC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	19.42	19.82	19.35	19.46	+0.67%	534,418
2026-10-15	19.13	19.51	19.04	19.33	+1.79%	560,775
2026-10-14	18.84	19.17	18.84	18.99	-0.73%	640,678
2026-10-13	19.39	19.52	19.06	19.13	-0.73%	463,263
2026-10-12	19.28	19.46	19.26	19.27	+0.05%	440,461
2026-10-09	19.47	19.47	19.18	19.26	-1.23%	638,332
2026-10-08	19.28	19.60	19.14	19.50	+1.14%	708,164
2026-10-07	19.12	19.50	18.90	19.28	-0.16%	1,195,636
2026-10-06	19.35	19.52	19.29	19.31	+0.36%	598,791
2026-10-05	19.49	19.50	19.18	19.24	-1.23%	739,151
2026-10-02	19.31	19.80	19.31	19.48	+2.10%	1,201,644
2026-10-01	18.73	19.13	18.49	19.08	+1.33%	682,837
2026-09-30	18.89	19.00	18.76	18.83	-0.16%	1,012,019
2026-09-29	19.05	19.15	18.79	18.86	-0.95%	521,011
2026-09-28	19.29	19.38	19.04	19.04	-1.24%	569,857
2026-09-25	19.25	19.45	19.18	19.28	+0.31%	692,723
2026-09-24	19.05	19.25	18.86	19.22	+1.05%	583,643
2026-09-23	19.18	19.27	19.01	19.02	-0.83%	399,641
2026-09-22	19.48	19.57	19.18	19.18	-0.98%	512,483
2026-09-21	19.49	19.65	19.37	19.37	-0.56%	480,266
2026-09-18	19.42	19.64	19.27	19.48	-0.20%	1,285,513
2026-09-17	19.73	19.73	19.51	19.52	+0.15%	435,454
2026-09-16	19.79	19.84	19.17	19.49	-1.52%	642,587
2026-09-15	19.72	19.95	19.68	19.79	+0.05%	464,620
2026-09-14	19.81	20.00	19.71	19.78	+0.00%	587,414
2026-09-11	19.99	20.15	19.59	19.78	+0.10%	418,760
2026-09-10	19.46	19.77	19.31	19.76	+0.97%	324,848
2026-09-09	19.59	19.72	19.48	19.57	-0.81%	326,318
2026-09-08	19.82	19.91	19.71	19.73	-0.90%	411,866
2026-09-04	19.65	19.96	19.65	19.91	+1.22%	430,234
2026-09-03	19.79	19.93	19.65	19.67	+0.10%	549,475
2026-09-02	19.36	19.75	19.32	19.65	+2.08%	490,837
2026-09-01	19.39	19.54	19.16	19.25	-0.88%	453,436
2026-08-31	19.53	19.66	19.31	19.42	-0.72%	435,870
2026-08-28	19.59	19.69	19.53	19.56	+0.15%	488,460
2026-08-27	19.43	19.57	19.19	19.53	-0.36%	317,949
2026-08-26	19.60	19.71	19.46	19.60	+0.26%	411,279
2026-08-25	19.72	19.73	19.50	19.55	-0.81%	379,693
2026-08-24	19.58	19.82	19.52	19.71	+0.82%	459,713
2026-08-21	19.77	19.84	19.45	19.55	-0.20%	647,576
2026-08-20	19.59	19.70	19.45	19.59	-0.25%	389,742
2026-08-19	20.33	20.33	19.56	19.64	-3.16%	453,484
2026-08-18	20.42	20.43	20.05	20.28	-0.39%	503,946
2026-08-17	20.47	20.63	20.32	20.36	-1.02%	498,920
2026-08-14	20.58	20.70	20.48	20.57	+0.19%	355,607
2026-08-13	20.66	20.75	20.48	20.53	+0.00%	480,128
2026-08-12	20.42	20.60	20.38	20.53	+0.74%	391,680
2026-08-11	20.25	20.45	20.25	20.38	+0.79%	542,509
2026-08-10	20.35	20.50	20.13	20.22	-0.98%	579,795
2026-08-07	20.45	20.57	20.26	20.42	-0.29%	641,327
2026-08-06	20.82	20.84	20.46	20.48	-0.82%	384,563
2026-08-05	20.91	20.91	20.62	20.65	-0.72%	441,924
2026-08-04	20.78	20.93	20.61	20.80	+0.14%	612,699
2026-08-03	20.69	20.91	20.65	20.77	+1.56%	494,218
2026-07-31	20.58	20.72	20.32	20.45	-0.63%	545,704
2026-07-30	20.69	20.85	20.50	20.58	-0.44%	549,844
2026-07-29	20.66	21.04	20.20	20.67	-0.19%	975,256
2026-07-28	20.40	20.87	20.02	20.71	+1.72%	731,307
2026-07-27	20.23	20.40	20.05	20.36	+1.50%	721,765
2026-07-24	20.13	20.34	20.02	20.06	+0.05%	1,043,525
2026-07-23	19.16	20.05	19.04	20.05	-0.79%	1,512,486
2026-07-22	20.31	20.39	19.98	20.21	-0.98%	728,963
2026-07-21	20.19	20.43	19.99	20.41	+0.99%	468,404
2026-07-20	20.28	20.30	20.06	20.21	-0.44%	671,165
2026-07-17	20.42	20.52	20.16	20.30	-1.26%	641,598
2026-07-16	19.89	20.66	19.88	20.56	+3.52%	869,671
2026-07-15	19.68	19.96	19.54	19.86	+1.22%	456,960
2026-07-14	19.81	19.91	19.55	19.62	-0.66%	430,940
2026-07-13	19.72	19.77	19.42	19.75	+0.87%	457,727
2026-07-10	19.49	19.66	19.44	19.58	+0.51%	484,091
2026-07-09	19.49	19.65	19.35	19.48	+0.93%	499,136
2026-07-08	19.61	19.61	19.19	19.30	-1.73%	560,480
2026-07-07	20.00	20.06	19.63	19.64	-1.50%	555,855
2026-07-06	19.75	20.00	19.69	19.94	+0.81%	604,159
2026-07-02	20.38	20.42	19.75	19.78	-3.42%	605,112
2026-07-01	19.95	20.50	19.86	20.48	+2.50%	841,277
2026-06-30	19.97	20.05	19.83	19.98	-0.40%	761,796
2026-06-29	20.03	20.10	19.84	20.06	-1.13%	1,065,001
2026-06-26	19.88	20.31	19.68	20.29	+2.58%	3,684,752
2026-06-25	19.73	19.85	19.61	19.78	-0.10%	1,132,825
2026-06-24	19.70	19.80	19.59	19.80	+0.61%	1,080,693
2026-06-23	19.41	19.71	19.30	19.68	+1.39%	1,254,931
2026-06-22	19.33	19.56	19.25	19.41	+0.36%	704,669
2026-06-18	19.53	19.61	19.28	19.34	+0.47%	1,006,594
2026-06-17	19.39	19.68	18.70	19.25	-0.93%	484,772
2026-06-16	19.47	19.61	19.25	19.43	+0.57%	624,752
2026-06-15	19.90	19.93	19.21	19.32	-2.18%	699,345
2026-06-12	19.50	19.75	19.43	19.75	+1.18%	714,610
2026-06-11	19.43	19.63	19.25	19.52	+0.98%	379,012
2026-06-10	19.26	19.54	19.26	19.33	+0.78%	356,749
2026-06-09	19.03	19.38	18.94	19.18	+1.48%	387,801
2026-06-08	18.80	19.06	18.78	18.90	+0.80%	374,415
2026-06-05	18.73	19.04	18.65	18.75	+0.11%	588,820
2026-06-04	18.50	18.75	18.46	18.73	+3.08%	711,631
2026-06-03	18.57	18.57	18.14	18.17	-2.52%	406,222
2026-06-02	18.24	18.71	18.11	18.64	+1.97%	285,371
2026-06-01	18.36	18.42	18.09	18.28	-1.46%	292,164
2026-05-29	18.44	18.62	18.44	18.55	+0.38%	427,925
2026-05-28	18.40	18.54	18.15	18.48	+0.27%	284,708
2026-05-27	18.79	18.84	18.42	18.43	-1.71%	340,362
2026-05-26	18.50	18.75	18.44	18.75	+2.24%	307,714
2026-05-22	18.47	18.55	18.30	18.34	-0.43%	249,798
2026-05-21	18.23	18.45	18.06	18.42	+0.49%	282,440
2026-05-20	17.94	18.46	17.81	18.33	+2.29%	285,850
2026-05-19	17.84	18.02	17.70	17.92	+0.11%	220,017
2026-05-18	17.70	17.99	17.70	17.90	+1.70%	225,708
2026-05-15	17.86	18.00	17.52	17.60	-1.57%	268,363
2026-05-14	17.84	18.05	17.84	17.88	+0.73%	315,217
2026-05-13	17.95	18.14	17.74	17.75	-1.77%	368,606
2026-05-12	18.08	18.13	17.75	18.07	-0.33%	244,816
2026-05-11	18.51	18.72	18.09	18.13	-1.95%	275,536
2026-05-08	18.62	18.66	18.28	18.49	-0.38%	379,021
2026-05-07	18.59	18.75	18.48	18.56	-0.32%	247,355
2026-05-06	18.59	18.76	18.51	18.62	+0.81%	242,327
2026-05-05	18.06	18.51	17.25	18.47	+2.27%	250,845
2026-05-04	18.18	18.35	17.96	18.06	-1.42%	202,286
2026-05-01	18.09	18.35	17.85	18.32	+1.22%	173,564
2026-04-30	17.91	18.21	17.79	18.10	+1.06%	276,431
2026-04-29	18.27	18.36	17.88	17.91	-2.61%	301,472
2026-04-28	18.18	18.50	17.95	18.39	+1.88%	220,217
2026-04-27	17.74	18.18	17.74	18.05	+1.23%	342,860
2026-04-24	17.78	17.98	17.61	17.83	+0.17%	418,174
2026-04-23	17.50	18.03	17.50	17.80	+1.42%	519,194
2026-04-22	17.75	17.77	17.15	17.55	-0.74%	356,425
2026-04-21	17.96	18.07	17.64	17.68	-1.61%	341,149
2026-04-20	17.98	18.18	17.58	17.97	-0.22%	249,350
2026-04-17	17.82	18.26	17.82	18.01	+2.45%	373,252
2026-04-16	17.65	17.77	17.13	17.58	-0.96%	257,893
2026-04-15	17.84	17.91	17.62	17.75	+0.06%	261,086
2026-04-14	17.63	17.86	17.34	17.74	+0.23%	325,536
2026-04-13	17.67	17.75	17.13	17.70	+0.00%	231,999
2026-04-10	17.56	17.71	17.31	17.70	+0.51%	474,911
2026-04-09	17.13	17.70	17.05	17.61	+1.50%	359,428
2026-04-08	17.47	17.56	17.24	17.35	+2.48%	353,696
2026-04-07	16.54	16.97	16.54	16.93	+0.30%	214,856
2026-04-06	16.67	16.98	16.67	16.88	+0.72%	182,622
2026-04-02	16.25	16.77	16.25	16.76	-0.06%	251,242
2026-04-01	16.62	16.98	16.62	16.77	+1.21%	289,507
2026-03-31	16.61	16.66	16.34	16.57	+1.28%	446,450
2026-03-30	16.36	16.41	16.19	16.36	+0.93%	338,322
2026-03-27	16.30	16.33	16.00	16.21	-0.80%	370,474
2026-03-26	16.14	16.39	16.07	16.34	+0.68%	294,399
2026-03-25	16.43	16.59	16.05	16.23	-0.18%	336,734
2026-03-24	15.96	16.54	15.93	16.26	+0.37%	321,166
2026-03-23	16.13	16.58	16.05	16.20	+2.47%	436,889
2026-03-20	16.00	16.01	15.70	15.81	-0.69%	715,318
2026-03-19	15.51	16.02	15.43	15.92	+2.25%	396,382
2026-03-18	15.83	15.89	15.53	15.57	-2.01%	433,559
2026-03-17	16.08	16.19	15.79	15.89	-0.31%	311,475
2026-03-16	16.11	16.20	15.90	15.94	+0.31%	305,700
2026-03-13	16.08	16.13	15.78	15.89	-0.19%	357,916
2026-03-12	15.63	15.95	15.62	15.92	-0.50%	314,850
2026-03-11	16.16	16.16	15.85	16.00	-1.05%	255,634
2026-03-10	16.20	16.55	16.05	16.17	-0.80%	384,569
2026-03-09	16.00	16.41	15.55	16.30	+0.06%	466,095
2026-03-06	16.22	16.37	15.88	16.29	-2.51%	490,260
2026-03-05	16.64	16.92	16.48	16.71	-1.12%	409,012
2026-03-04	17.10	17.14	16.85	16.90	-0.18%	342,623
2026-03-03	16.63	17.01	16.48	16.93	-0.59%	380,788
2026-03-02	16.54	17.17	16.44	17.03	+1.13%	418,635
2026-02-27	17.23	17.29	16.65	16.84	-4.48%	557,010
2026-02-26	17.72	18.12	17.36	17.63	-0.06%	373,272
2026-02-25	17.32	17.79	17.24	17.64	+2.62%	451,196
2026-02-24	16.87	17.20	16.71	17.19	+1.78%	717,422
2026-02-23	18.03	18.15	16.80	16.89	-6.58%	481,207
2026-02-20	17.96	18.25	17.76	18.08	+0.78%	384,553
2026-02-19	17.96	18.15	17.76	17.94	-0.99%	630,172
2026-02-18	18.11	18.37	18.01	18.12	+0.11%	344,552
2026-02-17	18.02	18.28	17.87	18.10	+0.50%	299,919
2026-02-13	17.76	18.04	17.51	18.01	+1.35%	263,730
2026-02-12	18.28	18.40	17.57	17.77	-2.04%	272,938
2026-02-11	18.44	18.59	17.98	18.14	-1.41%	265,963
2026-02-10	18.64	18.84	18.26	18.40	-1.50%	279,155
2026-02-09	18.51	18.83	18.33	18.68	+0.54%	210,948
2026-02-06	18.43	18.62	18.29	18.58	+1.81%	400,070
2026-02-05	18.18	18.35	17.82	18.25	+0.33%	381,971
2026-02-04	18.24	18.43	18.10	18.19	+0.83%	376,162
2026-02-03	17.92	18.39	17.76	18.04	+0.45%	367,782
2026-02-02	17.66	18.18	17.53	17.96	+1.93%	473,046
2026-01-30	17.33	17.68	17.33	17.62	+0.74%	506,333
2026-01-29	17.29	17.53	17.23	17.49	+1.39%	349,472
2026-01-28	17.59	17.59	17.24	17.25	-1.77%	345,517
2026-01-27	17.41	17.63	17.34	17.56	+1.04%	294,300
2026-01-26	17.60	17.69	17.05	17.38	-1.25%	383,369
2026-01-23	18.56	18.56	17.56	17.60	-5.53%	475,652
2026-01-22	18.50	19.07	18.29	18.63	+2.14%	632,874
2026-01-21	17.32	18.26	17.32	18.24	+5.62%	375,006
2026-01-20	17.20	17.38	17.14	17.27	-1.37%	246,501
2026-01-16	17.55	17.77	17.43	17.51	-0.79%	415,336
2026-01-15	17.36	17.78	17.33	17.65	+1.85%	349,370
2026-01-14	17.03	17.39	16.82	17.33	+1.76%	404,484
2026-01-13	17.17	17.23	16.99	17.03	-0.23%	306,968
2026-01-12	16.96	17.18	16.84	17.07	+0.23%	308,151
2026-01-09	16.97	17.28	16.82	17.03	-0.58%	300,215
2026-01-08	16.56	17.34	16.56	17.13	+2.76%	360,807
2026-01-07	16.85	17.07	16.42	16.67	-1.13%	312,273
2026-01-06	16.67	16.94	16.57	16.86	+0.00%	272,491
2026-01-05	16.51	17.13	16.51	16.86	+1.93%	315,349
2026-01-02	16.83	16.85	16.41	16.54	-2.48%	276,639
2025-12-31	17.10	17.27	16.81	16.96	-0.47%	344,729
2025-12-30	17.26	17.26	17.04	17.04	-1.39%	233,380
2025-12-29	17.46	17.52	17.27	17.28	-1.03%	256,513
2025-12-26	17.51	17.58	17.38	17.46	-0.80%	201,713
2025-12-24	17.65	17.66	17.51	17.60	-0.40%	224,465
2025-12-23	17.72	17.80	17.57	17.67	-0.84%	392,249
2025-12-22	18.06	18.28	17.80	17.82	-1.44%	293,854
2025-12-19	18.23	18.34	17.99	18.08	-1.26%	2,024,583
2025-12-18	18.28	18.41	17.59	18.31	+0.99%	400,484
2025-12-17	18.36	18.51	18.08	18.13	-1.25%	357,568
2025-12-16	18.50	18.70	18.34	18.36	-0.54%	457,156
2025-12-15	18.57	18.60	18.42	18.46	-0.05%	448,132
2025-12-12	18.45	18.55	18.27	18.47	+0.49%	389,367
2025-12-11	18.19	18.56	18.01	18.38	+1.27%	447,480
2025-12-10	17.64	18.31	16.90	18.15	+2.95%	486,184
2025-12-09	17.48	17.77	17.44	17.63	+1.15%	385,187
2025-12-08	17.40	17.59	17.34	17.43	+0.81%	305,678
2025-12-05	17.25	17.45	17.25	17.29	-0.46%	267,918
2025-12-04	17.37	17.48	17.32	17.37	-0.46%	246,038
2025-12-03	17.25	17.61	17.25	17.45	+1.16%	308,396
2025-12-02	17.25	17.45	17.10	17.25	+0.52%	216,861
2025-12-01	16.96	17.40	16.96	17.16	+0.12%	298,009
2025-11-28	17.18	17.29	17.08	17.14	-0.52%	177,136
2025-11-26	16.97	17.28	16.97	17.23	+1.00%	272,633
2025-11-25	16.53	17.14	16.53	17.06	+3.90%	532,857
2025-11-24	16.45	16.55	16.29	16.42	+0.24%	292,748
2025-11-21	15.76	16.45	15.75	16.38	+4.20%	300,127
2025-11-20	15.90	16.18	15.70	15.72	-0.13%	183,858
2025-11-19	15.60	15.78	15.56	15.74	+0.70%	223,971
2025-11-18	15.56	15.74	15.46	15.63	-0.13%	284,964
2025-11-17	16.06	16.16	15.59	15.65	-3.04%	298,857
2025-11-14	16.02	16.15	15.80	16.14	+0.37%	180,423
2025-11-13	16.03	16.31	15.99	16.08	-0.37%	171,168
2025-11-12	16.19	16.44	16.10	16.14	-0.43%	142,609
2025-11-11	16.04	16.26	15.95	16.21	+0.93%	163,469
2025-11-10	16.07	16.18	15.96	16.06	+0.37%	197,527
2025-11-07	15.84	16.01	15.72	16.00	+0.88%	228,449
2025-11-06	15.88	15.96	15.68	15.86	-0.69%	220,517
2025-11-05	15.64	16.09	15.60	15.97	+2.24%	260,941
2025-11-04	15.64	15.72	15.50	15.62	-0.70%	284,845
2025-11-03	15.55	15.74	15.47	15.73	+0.83%	285,394
2025-10-31	15.60	15.62	15.42	15.60	-0.64%	346,146
2025-10-30	15.82	16.04	15.56	15.70	-0.95%	425,350
2025-10-29	16.18	16.31	15.65	15.85	-2.10%	372,660
2025-10-28	16.26	16.46	16.13	16.19	-0.43%	936,268
2025-10-27	16.69	16.69	16.10	16.26	-2.05%	458,422
2025-10-24	15.90	16.70	15.70	16.60	+6.41%	469,125
2025-10-23	15.35	15.91	15.35	15.60	-2.26%	804,955
2025-10-22	15.75	16.07	15.74	15.96	+1.46%	333,832
2025-10-21	15.57	15.83	15.31	15.73	+0.64%	258,938
2025-10-20	15.34	15.65	15.20	15.63	+2.49%	371,424

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+8.96%). 가장 약한 달: 3월 (-7.00%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.30%
2월-1.61%
3월-7.00%
4월+2.51%
5월+0.97%
6월+6.61%
7월-1.27%
8월+2.91%
9월-3.27%
10월-3.11%
11월+8.96%
12월-1.17%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Horizon Bancorp (HBNC)의 최근 종가는 얼마입니까?

2026-10-16 기준 19.46. Closelook 데이터 레이크의 일별 가격 기록 기준.

HBNC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 21.04, 최저 14.99 (2026-10-16 기준).

Horizon Bancorp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HBNC의 가장 강한 달은 11월(평균 +8.96%), 가장 약한 달은 3월(평균 -7.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.