HBT Financial Inc Historical Data - HBT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HBT Financial Inc (HBT)
HBT Financial Inc (HBT) Historical

HBT Financial Inc (HBT)

19.62

0.05

(0.26%)

At close: May 17 4:00PM

Delayed by 15 minutes

19.62

0.05

( 0.26% )

After Hours: 4:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.203458799593	19.66	19.76	19	20417	19.48007317	CS
4	1.59	8.81863560732	18.03	19.76	18.03	28601	19.00960854	CS
12	0.78	4.14012738854	18.84	19.76	18	26858	18.90606503	CS
26	0.01	0.050994390617	19.61	21.87	17.75	30143	19.58084213	CS
52	2.14	12.2425629291	17.48	21.87	17.1	33922	19.07473421	CS
156	1.19	6.45686380901	18.43	23.49	14.19	31383	18.84722226	CS
260	3.42	21.1111111111	16.2	23.49	9.11	44567	16.74096075	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715898900	19.57	0.08	0.41	19.4	19.58	19.4	23309
1715812500	19.49	-0.06	-0.31	19.76	19.76	19.39	13547
1715726100	19.55	0.2	1.03	19.59	19.6099	19.3533	12649
1715639700	19.35	-0.22	-1.12	19.76	19.76	19	35652
1715380500	19.57	0.42	2.19	19.66	19.73	19.41	16928
1715294100	19.15	-0.02	-0.10	19.13	19.26	18.98	23551
1715207700	19.17	0.19	1.00	18.84	19.17	18.7	22945
1715121300	18.98	-0.23	-1.20	19.24	19.4	18.945	20722
1715034900	19.21	0.01	0.05	19.2	19.25	19.1001	21485
1714775700	19.2	0.13	0.68	19.34	19.61	19.18	30522
1714689300	19.07	0.11	0.58	19.25	19.25	18.97	29958
1714602900	18.96	0.51	2.74	18.45	19.18	18.32	43767
1714516500	18.455	-0.31	-1.63	18.72	18.785	18.42	38490
1714430100	18.76	-0.13	-0.69	18.9	19.04	18.61	62703
1714170900	18.89	0.03	0.16	18.94	19.055	18.69	21153
1714084500	18.86	-0.13	-0.68	18.78	18.95	18.515	30875
1713998100	18.99	0.05	0.26	18.69	19.255	18.69	34493
1713911700	18.94	0.01	0.05	19.04	19.17	18.61	30676
1713825300	18.93	0.41	2.21	18.46	19.5	18.46	27934
1713566100	18.52	0.35	1.93	18.03	18.89	18.03	30548
1713479700	18.17	0.03	0.17	18.06	18.31	18.01	30687
1713393300	18.14	-0.14	-0.77	18.27	18.5	18	29355
1713306900	18.28	-0.13	-0.71	18.45	18.685	18.11	10338
1713220500	18.41	-0.19	-1.02	18.575	18.76	18.14	47641
1712961300	18.6	0.2	1.06	18.37	18.8175	18	44241
1712874900	18.405	-0.42	-2.21	18.78	18.81	18.325	26100
1712788500	18.82	-0.16	-0.84	18.73	18.88	18.4699	79392
1712702100	18.98	0.07	0.37	19.06	19.19	18.98	17953
1712615700	18.91	-0.04	-0.21	18.93	19.145	18.91	11905
1712356500	18.95	0.03	0.16	18.95	19.23	18.89	20835
1712270100	18.92	0.03	0.16	19.14	19.18	18.7338	18406
1712183700	18.89	0.01	0.05	18.73	18.995	18.695	23603
1712097300	18.88	0.15	0.80	18.67	19.05	18.385	29062
1712010900	18.73	-0.31	-1.63	19.15	19.16	18.71	32875
1711665300	19.04	-0.15	-0.78	19.06	19.16	18.92	28586
1711578900	19.19	0.68	3.67	18.68	19.26	18.65	12276
1711492500	18.51	-0.35	-1.86	18.86	18.9	18.51	18373
1711406100	18.86	-0.15	-0.79	19.11	19.37	18.857	9387
1711146900	19.01	-0.29	-1.50	19.44	19.44	18.83	10824
1711060500	19.3	0.06	0.31	19.25	19.63	19	18228
1710974100	19.24	0.5	2.67	18.68	19.35	18.5	16907
1710887700	18.74	0.18	0.97	18.58	19.13	18.384	13274
1710801300	18.56	-0.44	-2.32	18.93	19	18.52	16156
1710542100	19	0.22	1.17	18.57	19.19	18.57	53256
1710455700	18.78	-0.42	-2.19	19.18	19.254	18.735	37685
1710369300	19.2	0.07	0.37	19.14	19.29	18.9	76451
1710282900	19.13	-0.23	-1.19	19.37	19.3771	19.03	9212
1710196500	19.36	-0.07	-0.36	19.33	19.48	19.28	11160
1709940900	19.43	-0.07	-0.36	19.7	19.7	19.26	13867
1709854500	19.5	0.3	1.56	19.43	19.5	19.32	17681
1709768100	19.2	-0.14	-0.72	19.46	19.46	19.04	16883
1709681700	19.34	0.25	1.31	19.08	19.34	19.04	6512
1709595300	19.09	0.2	1.06	18.98	19.19	18.98	11485
1709336100	18.89	-0.17	-0.89	18.97	19.075	18.475	29384
1709249700	19.06	0.31	1.65	19.06	19.23	18.97	34079
1709163300	18.75	-0.1	-0.53	18.64	19.14	18.64	70948
1709076900	18.85	0.07	0.37	18.94	19.005	18.79	29245
1708990500	18.78	-0.21	-1.11	19.08	19.08	18.7	17111
1708731300	18.99	0.04	0.21	18.84	18.99	18.79	9193
1708644900	18.95	-0.03	-0.16	18.86	18.995	18.7797	35709
1708558500	18.98	-0.24	-1.25	19.23	19.23	18.92	25292
1708472100	19.22	-0.43	-2.19	19.45	19.73	19.13	21781

Viking Therapeutics

Internet of Energy Network

Casa de Bolsa Finamex SA... (GM)

IXMSGSDG 9 INIINEO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions