Hbt Financial Inc (NQ: HBT )

19.50 +0.26 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.38 13.38 13.38 15,242 -0.12(-0.92%)
Dec 30, 2020 13.46 13.61 13.44 13.51 15,242 +0.07(+0.53%)
Dec 29, 2020 13.61 13.61 13.36 13.44 45,324 -0.12(-0.91%)
Dec 28, 2020 13.46 13.75 13.37 13.56 40,170 +0.22(+1.66%)
Dec 24, 2020 13.57 13.57 13.23 13.34 15,280 -0.11(-0.85%)
Dec 23, 2020 13.47 13.54 13.32 13.46 57,308 +0.07(+0.53%)
Dec 22, 2020 13.54 13.58 13.35 13.38 39,221 -0.14(-1.05%)
Dec 21, 2020 13.56 13.64 13.26 13.53 47,690 -0.04(-0.33%)
Dec 18, 2020 13.76 14.09 13.15 13.57 429,314 -0.11(-0.78%)
Dec 17, 2020 13.67 13.75 13.51 13.68 50,773 +0.04(+0.32%)
Dec 16, 2020 13.68 13.80 13.59 13.63 40,756 -0.01(-0.07%)
Dec 15, 2020 13.54 13.73 13.10 13.64 39,301 +0.13(+0.98%)
Dec 14, 2020 13.60 13.67 13.40 13.51 94,072 -0.02(-0.13%)
Dec 11, 2020 13.46 13.61 13.18 13.53 49,122 +0.02(+0.13%)
Dec 10, 2020 13.25 13.68 13.08 13.51 66,557 +0.24(+1.80%)
Dec 09, 2020 13.47 13.97 13.25 13.27 42,005 -0.09(-0.66%)
Dec 08, 2020 13.13 13.52 13.05 13.36 131,706 +0.28(+2.16%)
Dec 07, 2020 12.95 13.20 12.92 13.08 46,239 -0.11(-0.87%)
Dec 04, 2020 12.88 13.21 12.74 13.19 64,063 +0.42(+3.32%)
Dec 03, 2020 12.47 12.77 12.36 12.77 102,700 +0.35(+2.85%)
Dec 02, 2020 12.38 12.52 12.32 12.41 48,531 +0.10(+0.79%)
Dec 01, 2020 12.46 12.52 12.25 12.32 38,102 -0.04(-0.29%)
Nov 30, 2020 12.37 12.47 12.21 12.35 86,597 -0.06(-0.50%)
Nov 27, 2020 12.41 12.41 12.15 12.41 17,543 +0.01(+0.07%)
Nov 25, 2020 11.87 12.50 11.87 12.40 47,538 +0.12(+1.01%)
Nov 24, 2020 12.01 12.32 11.94 12.28 55,434 +0.42(+3.58%)
Nov 23, 2020 12.01 12.04 11.71 11.86 37,796 -0.07(-0.59%)
Nov 20, 2020 11.56 11.93 11.56 11.93 48,896 +0.22(+1.89%)
Nov 19, 2020 11.93 11.97 11.59 11.71 30,141 -0.26(-2.21%)
Nov 18, 2020 12.06 12.26 11.94 11.97 39,747 -0.10(-0.81%)
Nov 17, 2020 12.21 12.21 11.96 12.07 25,452 -0.17(-1.37%)
Nov 16, 2020 12.14 12.32 12.08 12.24 53,932 +0.28(+2.36%)
Nov 13, 2020 11.61 12.09 11.61 11.95 23,882 +0.33(+2.81%)
Nov 12, 2020 12.11 12.11 11.55 11.63 69,369 -0.49(-4.01%)
Nov 11, 2020 12.10 12.17 11.86 12.11 29,137 +0.00(+0.00%)
Nov 10, 2020 12.10 12.17 11.94 12.11 38,612 +0.11(+0.96%)
Nov 09, 2020 11.66 12.11 11.28 12.00 125,999 +1.15(+10.59%)
Nov 06, 2020 11.10 11.26 10.83 10.85 59,762 -0.10(-0.89%)
Nov 05, 2020 10.61 11.04 10.58 10.95 128,839 +0.37(+3.47%)
Nov 04, 2020 10.74 10.85 10.52 10.58 20,846 -0.23(-2.10%)
Nov 03, 2020 10.90 11.09 10.64 10.81 109,363 -0.07(-0.64%)
Nov 02, 2020 10.94 10.94 10.76 10.88 18,555 +0.10(+0.97%)
Oct 30, 2020 10.93 10.95 10.73 10.77 21,880 -0.02(-0.16%)
Oct 29, 2020 10.56 10.94 10.45 10.79 23,021 +0.17(+1.64%)
Oct 28, 2020 10.99 10.99 10.53 10.61 41,209 -0.48(-4.33%)
Oct 27, 2020 11.23 11.24 11.10 11.10 28,934 -0.14(-1.24%)
Oct 26, 2020 11.35 11.35 11.14 11.23 36,507 -0.04(-0.31%)
Oct 23, 2020 11.26 11.35 11.10 11.27 119,024 +0.14(+1.26%)
Oct 22, 2020 10.94 11.17 10.94 11.13 129,667 +0.19(+1.76%)
Oct 21, 2020 10.94 10.97 10.88 10.94 35,735 +0.07(+0.64%)
Oct 20, 2020 10.86 10.91 10.82 10.87 128,979 +0.10(+0.97%)
Oct 19, 2020 10.82 10.84 10.76 10.76 35,373 -0.03(-0.32%)
Oct 16, 2020 10.72 10.82 10.72 10.80 24,056 +0.03(+0.32%)
Oct 15, 2020 10.49 10.86 10.49 10.76 27,015 +0.13(+1.23%)
Oct 14, 2020 10.93 10.93 10.48 10.63 35,177 -0.17(-1.54%)
Oct 13, 2020 10.90 10.90 10.52 10.80 20,373 -0.20(-1.83%)
Oct 12, 2020 10.48 11.03 10.47 11.00 100,570 +0.44(+4.13%)
Oct 09, 2020 10.65 10.81 10.48 10.56 94,279 +0.01(+0.08%)
Oct 08, 2020 10.65 10.65 10.51 10.55 121,076 +0.00(+0.00%)
Oct 07, 2020 10.54 10.68 10.30 10.55 32,884 +0.21(+2.03%)
Oct 06, 2020 10.47 10.65 10.34 10.34 170,253 -0.04(-0.42%)
Oct 05, 2020 10.05 10.39 10.05 10.39 36,935 +0.31(+3.03%)
Oct 02, 2020 9.847 10.13 9.847 10.08 34,252 +0.28(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.