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 (%)
Sep 30, 2020 10.09 10.36 9.794 9.794 24,500 -0.17(-1.75%)
Sep 29, 2020 9.934 9.995 9.838 9.969 51,976 +0.08(+0.79%)
Sep 28, 2020 9.742 9.960 9.742 9.890 33,473 +0.28(+2.91%)
Sep 25, 2020 9.611 9.777 9.611 9.611 34,252 -0.10(-0.99%)
Sep 24, 2020 9.794 9.820 9.698 9.707 39,781 -0.08(-0.80%)
Sep 23, 2020 10.27 10.34 9.786 9.786 56,120 -0.52(-5.00%)
Sep 22, 2020 10.27 10.32 10.13 10.30 93,274 +0.12(+1.20%)
Sep 21, 2020 10.34 10.47 10.18 10.18 53,443 -0.17(-1.69%)
Sep 18, 2020 10.85 10.85 10.27 10.35 111,348 -0.17(-1.66%)
Sep 17, 2020 10.57 10.60 10.50 10.53 43,157 -0.06(-0.58%)
Sep 16, 2020 10.70 10.70 10.54 10.59 70,547 +0.04(+0.41%)
Sep 15, 2020 10.66 10.66 10.54 10.54 21,478 -0.05(-0.49%)
Sep 14, 2020 10.67 10.67 10.54 10.60 49,408 +0.04(+0.41%)
Sep 11, 2020 10.57 10.64 10.53 10.55 52,925 +0.00(+0.00%)
Sep 10, 2020 10.63 10.63 10.53 10.55 49,529 -0.05(-0.49%)
Sep 09, 2020 10.76 10.76 10.56 10.61 81,386 -0.04(-0.33%)
Sep 08, 2020 10.52 10.68 10.46 10.64 82,603 -0.04(-0.41%)
Sep 04, 2020 10.65 10.75 10.41 10.68 63,349 +0.50(+4.88%)
Sep 03, 2020 10.58 10.69 10.13 10.19 40,842 -0.24(-2.26%)
Sep 02, 2020 10.33 10.51 10.23 10.42 17,127 +0.15(+1.44%)
Sep 01, 2020 10.31 10.52 10.13 10.27 44,922 -0.07(-0.68%)
Aug 31, 2020 10.69 10.72 10.34 10.34 46,557 -0.35(-3.26%)
Aug 28, 2020 10.75 10.77 10.62 10.69 16,037 -0.04(-0.41%)
Aug 27, 2020 10.75 10.84 10.70 10.74 19,604 +0.13(+1.24%)
Aug 26, 2020 11.01 11.09 10.59 10.61 18,762 -0.09(-0.82%)
Aug 25, 2020 10.79 11.22 10.69 10.69 30,274 -0.16(-1.45%)
Aug 24, 2020 11.03 11.03 10.73 10.85 29,012 +0.04(+0.40%)
Aug 21, 2020 11.03 11.05 10.78 10.81 21,651 -0.21(-1.90%)
Aug 20, 2020 10.83 11.09 10.83 11.02 20,266 +0.03(+0.32%)
Aug 19, 2020 11.03 11.18 10.96 10.98 20,816 -0.06(-0.55%)
Aug 18, 2020 11.37 11.51 10.98 11.04 25,723 -0.33(-2.92%)
Aug 17, 2020 11.69 11.69 11.30 11.37 23,309 -0.32(-2.76%)
Aug 14, 2020 11.55 11.95 11.55 11.70 48,228 +0.20(+1.75%)
Aug 13, 2020 11.60 11.75 11.39 11.50 24,445 -0.20(-1.72%)
Aug 12, 2020 11.79 11.84 11.57 11.70 27,333 +0.17(+1.44%)
Aug 11, 2020 11.77 11.78 11.53 11.53 38,049 -0.11(-0.97%)
Aug 10, 2020 11.62 11.72 11.37 11.64 51,261 +0.12(+1.06%)
Aug 07, 2020 11.07 11.57 11.00 11.52 78,783 +0.53(+4.79%)
Aug 06, 2020 11.13 11.13 10.74 11.00 43,244 -0.06(-0.55%)
Aug 05, 2020 10.95 11.06 10.80 11.06 35,422 +0.27(+2.48%)
Aug 04, 2020 11.08 11.58 10.66 10.79 66,926 -0.08(-0.71%)
Aug 03, 2020 10.46 10.95 10.37 10.87 83,105 +0.49(+4.74%)
Jul 31, 2020 10.55 10.80 10.33 10.37 62,331 -0.19(-1.80%)
Jul 30, 2020 10.53 10.70 10.53 10.56 39,498 -0.09(-0.81%)
Jul 29, 2020 10.66 10.78 10.58 10.65 57,072 -0.08(-0.72%)
Jul 28, 2020 10.50 10.79 10.41 10.73 73,938 +0.08(+0.73%)
Jul 27, 2020 10.69 10.88 10.50 10.65 44,579 +0.10(+0.90%)
Jul 24, 2020 10.68 10.78 10.50 10.56 36,495 -0.03(-0.24%)
Jul 23, 2020 10.65 10.74 10.53 10.58 41,116 -0.02(-0.16%)
Jul 22, 2020 10.90 11.00 10.50 10.60 109,788 -0.30(-2.77%)
Jul 21, 2020 10.64 10.90 10.61 10.90 100,472 +0.35(+3.36%)
Jul 20, 2020 10.60 10.63 10.38 10.55 43,174 -0.03(-0.24%)
Jul 17, 2020 10.51 10.70 10.50 10.57 92,223 -0.09(-0.81%)
Jul 16, 2020 10.57 10.69 10.25 10.66 124,406 +0.07(+0.69%)
Jul 15, 2020 10.43 10.70 10.23 10.59 76,915 +0.43(+4.21%)
Jul 14, 2020 10.27 10.31 10.06 10.16 22,204 -0.03(-0.34%)
Jul 13, 2020 10.48 10.48 10.06 10.19 62,775 -0.03(-0.25%)
Jul 10, 2020 9.986 11.13 9.986 10.22 48,892 +0.34(+3.41%)
Jul 09, 2020 10.50 11.41 9.883 9.883 67,407 -0.64(-6.07%)
Jul 08, 2020 10.57 11.26 10.37 10.52 55,398 -0.01(-0.08%)
Jul 07, 2020 10.91 11.13 10.48 10.53 37,831 -0.52(-4.69%)
Jul 06, 2020 11.05 11.17 10.68 11.05 53,234 +0.25(+2.32%)
Jul 02, 2020 11.04 11.13 10.80 10.80 14,482 -0.05(-0.48%)
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.