Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hbt Financial Inc
(NQ:
HBT
)
19.49
-0.06 (-0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.32
11.39
10.89
10.98
57,581
-0.44(-3.85%)
May 28, 2020
11.66
11.66
11.38
11.42
180,832
+0.00(+0.00%)
May 27, 2020
11.18
11.67
11.12
11.42
131,558
+0.45(+4.09%)
May 26, 2020
10.91
11.21
10.69
10.97
62,609
+0.63(+6.09%)
May 22, 2020
10.45
10.78
10.28
10.34
109,833
-0.08(-0.75%)
May 21, 2020
10.53
10.67
10.36
10.42
34,638
-0.03(-0.33%)
May 20, 2020
10.36
10.83
10.22
10.45
79,843
+0.21(+2.02%)
May 19, 2020
10.44
10.50
10.20
10.25
34,321
-0.20(-1.90%)
May 18, 2020
9.883
10.75
9.883
10.44
137,011
+1.03(+10.91%)
May 15, 2020
9.218
9.710
8.976
9.417
67,197
+0.40(+4.40%)
May 14, 2020
9.002
9.140
8.450
9.020
65,765
-0.04(-0.48%)
May 13, 2020
9.071
9.546
8.640
9.063
59,534
-0.08(-0.85%)
May 12, 2020
9.658
9.658
9.132
9.140
52,239
-0.35(-3.73%)
May 11, 2020
9.607
9.745
9.399
9.494
80,149
-0.25(-2.57%)
May 08, 2020
9.523
9.992
9.332
9.745
63,277
+0.46(+4.95%)
May 07, 2020
9.182
9.412
9.127
9.285
88,745
+0.10(+1.11%)
May 06, 2020
9.728
9.728
9.157
9.182
326,324
-0.27(-2.88%)
May 05, 2020
9.412
9.804
9.346
9.455
48,515
+0.00(+0.00%)
May 04, 2020
9.830
10.16
9.455
9.455
48,178
-0.29(-2.97%)
May 01, 2020
9.370
10.39
9.097
9.745
90,396
-0.18(-1.80%)
Apr 30, 2020
9.711
10.34
9.395
9.924
75,127
-0.16(-1.60%)
Apr 29, 2020
9.659
10.58
9.370
10.09
113,471
+0.69(+7.34%)
Apr 28, 2020
9.540
9.877
9.212
9.395
164,810
+0.13(+1.38%)
Apr 27, 2020
8.961
9.737
8.944
9.268
149,327
+0.32(+3.52%)
Apr 24, 2020
8.850
9.165
8.688
8.953
130,780
+0.14(+1.55%)
Apr 23, 2020
9.038
9.106
8.680
8.816
46,788
-0.29(-3.18%)
Apr 22, 2020
9.046
9.583
8.944
9.106
33,353
+0.09(+0.94%)
Apr 21, 2020
8.603
9.038
8.509
9.021
47,892
+0.03(+0.28%)
Apr 20, 2020
9.148
9.148
8.816
8.995
49,139
-0.20(-2.22%)
Apr 17, 2020
9.089
9.809
8.867
9.200
35,336
+0.55(+6.30%)
Apr 16, 2020
9.046
9.287
8.331
8.654
80,197
-0.37(-4.15%)
Apr 15, 2020
9.515
9.943
8.970
9.029
40,970
-0.77(-7.83%)
Apr 14, 2020
10.43
10.63
9.796
9.796
22,941
-0.29(-2.87%)
Apr 13, 2020
10.94
10.94
9.847
10.09
25,695
-0.99(-8.92%)
Apr 09, 2020
10.17
11.32
10.09
11.07
74,195
+1.06(+10.64%)
Apr 08, 2020
9.634
10.08
9.259
10.01
40,174
+0.42(+4.35%)
Apr 07, 2020
9.251
10.21
8.808
9.591
158,895
+0.82(+9.32%)
Apr 06, 2020
8.688
9.263
8.365
8.774
220,107
+0.28(+3.31%)
Apr 03, 2020
8.092
8.799
7.973
8.493
44,141
+0.30(+3.64%)
Apr 02, 2020
8.041
8.475
8.041
8.194
60,253
+0.06(+0.73%)
Apr 01, 2020
8.995
9.021
7.930
8.135
72,694
-0.83(-9.31%)
Mar 31, 2020
8.850
8.970
8.527
8.970
137,556
+0.10(+1.15%)
Mar 30, 2020
8.825
8.982
8.586
8.867
25,571
+0.14(+1.56%)
Mar 27, 2020
9.174
9.485
8.731
8.731
138,411
-0.69(-7.32%)
Mar 26, 2020
9.200
9.634
9.033
9.421
379,712
+0.16(+1.75%)
Mar 25, 2020
9.148
9.711
8.995
9.259
167,006
-0.03(-0.28%)
Mar 24, 2020
8.092
10.11
8.092
9.285
87,782
+1.52(+19.65%)
Mar 23, 2020
10.11
10.72
7.760
7.760
148,004
-2.16(-21.80%)
Mar 20, 2020
10.91
10.91
9.557
9.924
71,612
-1.17(-10.52%)
Mar 19, 2020
9.719
11.09
9.583
11.09
76,822
+1.23(+12.43%)
Mar 18, 2020
10.32
10.84
9.694
9.864
48,676
-1.21(-10.92%)
Mar 17, 2020
10.03
12.33
9.779
11.07
101,851
+1.35(+13.84%)
Mar 16, 2020
10.04
10.61
9.728
9.728
66,105
-0.92(-8.64%)
Mar 13, 2020
11.09
11.73
10.22
10.65
103,544
+0.22(+2.12%)
Mar 12, 2020
10.50
10.90
10.18
10.43
60,681
-0.78(-6.92%)
Mar 11, 2020
11.21
11.57
11.18
11.20
50,114
-0.44(-3.80%)
Mar 10, 2020
11.67
11.80
10.99
11.64
82,084
+0.33(+2.94%)
Mar 09, 2020
11.41
11.98
11.29
11.31
43,437
-0.95(-7.78%)
Mar 06, 2020
11.65
12.31
11.32
12.27
52,241
+0.16(+1.34%)
Mar 05, 2020
12.70
12.78
11.88
12.10
76,059
-0.64(-5.01%)
Mar 04, 2020
12.96
12.96
12.50
12.74
145,771
-0.02(-0.13%)
Mar 03, 2020
13.68
14.03
12.73
12.76
168,587
-0.96(-7.01%)
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
.