Hbt Financial Inc (HBT) Historical Stock Data
22.08 ↑0.04 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBT is down -0.16% a day on average. There have been 12 days where Hbt Financial Inc closed green and 18 days where HBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.76 | 22.08 | ↑$0.32 (1.47%) | 21.76 | 22.50 | 108.29K |
| 2024-12-19 | 22.46 | 22.04 | ↓$0.42 (-1.87%) | 21.88 | 23.16 | 30.93K |
| 2024-12-18 | 23.41 | 22.24 | ↓$1.17 (-5.00%) | 21.70 | 23.75 | 79.92K |
| 2024-12-17 | 23.24 | 23.06 | ↓$0.18 (-0.77%) | 22.96 | 23.24 | 30.07K |
| 2024-12-16 | 23.56 | 23.39 | ↓$0.17 (-0.72%) | 23.21 | 23.63 | 17.50K |
| 2024-12-13 | 23.67 | 23.45 | ↓$0.22 (-0.93%) | 23.32 | 23.77 | 23.06K |
| 2024-12-12 | 23.92 | 23.51 | ↓$0.41 (-1.71%) | 23.51 | 24.15 | 44.90K |
| 2024-12-11 | 24.18 | 24.11 | ↓$0.07 (-0.29%) | 23.74 | 24.23 | 75.54K |
| 2024-12-10 | 23.73 | 23.91 | ↑$0.18 (0.78%) | 23.30 | 24.05 | 36.69K |
| 2024-12-09 | 23.79 | 23.42 | ↓$0.37 (-1.56%) | 23.41 | 23.81 | 36.12K |
| 2024-12-06 | 23.88 | 23.90 | ↑$0.02 (0.08%) | 23.34 | 23.90 | 19.27K |
| 2024-12-05 | 24.11 | 23.90 | ↓$0.21 (-0.87%) | 23.71 | 24.23 | 52.83K |
| 2024-12-04 | 23.99 | 23.98 | ↓$0.01 (-0.04%) | 23.58 | 23.99 | 22.32K |
| 2024-12-03 | 24.07 | 23.86 | ↓$0.21 (-0.87%) | 23.55 | 24.07 | 21.74K |
| 2024-12-02 | 23.88 | 24.03 | ↑$0.15 (0.63%) | 23.51 | 24.19 | 23.66K |
| 2024-11-29 | 23.73 | 23.95 | ↑$0.22 (0.93%) | 23.69 | 24.01 | 16.15K |
| 2024-11-27 | 24.15 | 23.94 | ↓$0.21 (-0.87%) | 23.85 | 24.41 | 32.09K |
| 2024-11-26 | 24.76 | 24.12 | ↓$0.64 (-2.58%) | 24.12 | 24.76 | 21.47K |
| 2024-11-25 | 24.62 | 24.76 | ↑$0.14 (0.57%) | 24.57 | 25.10 | 76.15K |
| 2024-11-22 | 24.19 | 24.30 | ↑$0.11 (0.45%) | 24.07 | 24.45 | 34.76K |
| 2024-11-21 | 23.62 | 23.88 | ↑$0.26 (1.10%) | 23.62 | 24.20 | 31.67K |
| 2024-11-20 | 21.68 | 23.62 | ↑$1.94 (8.95%) | 21.68 | 23.77 | 28.07K |
| 2024-11-19 | 24.00 | 23.86 | ↓$0.14 (-0.58%) | 23.62 | 24.02 | 39.91K |
| 2024-11-18 | 24.39 | 24.10 | ↓$0.29 (-1.19%) | 24.07 | 24.44 | 19.55K |
| 2024-11-15 | 24.54 | 24.23 | ↓$0.31 (-1.26%) | 24.09 | 24.54 | 21.94K |
| 2024-11-14 | 24.93 | 24.38 | ↓$0.55 (-2.21%) | 24.04 | 24.93 | 25.23K |
| 2024-11-13 | 25.17 | 24.63 | ↓$0.54 (-2.15%) | 24.63 | 25.35 | 54.61K |
| 2024-11-12 | 24.57 | 24.75 | ↑$0.18 (0.73%) | 24.57 | 25.18 | 43.06K |
| 2024-11-11 | 24.23 | 24.77 | ↑$0.54 (2.23%) | 23.89 | 24.81 | 25.23K |
| 2024-11-08 | 23.22 | 23.86 | ↑$0.64 (2.76%) | 23.21 | 24.00 | 20.58K |
Create an account or log in to view more rows.
$HBT let’s go!! Squeeze time
$HBT Burn burn burn
$HBT Let’s get it
$HBT we always finish green after a red week. Less go!
$HBT I still don’t wanna buy it
$HBT red day ahead
$HBT going green
$HBT buy SHARES
$HBT Reinvest your dividends
$HBT looks good