Hbt Financial Inc (HBT) Historical Stock Data
23.62 ↓0.24 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBT is up 0.21% a day on average. There have been 15 days where Hbt Financial Inc closed green and 15 days where HBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 24.76 | 23.68 | ↓$1.08 (-4.36%) | 23.15 | 24.76 | 41.06K |
| 2024-11-06 | 23.18 | 24.74 | ↑$1.56 (6.73%) | 23.18 | 24.80 | 73.30K |
| 2024-11-05 | 20.98 | 21.52 | ↑$0.54 (2.57%) | 20.98 | 21.52 | 30.42K |
| 2024-11-04 | 21.26 | 21.00 | ↓$0.26 (-1.22%) | 20.94 | 21.31 | 23.45K |
| 2024-11-01 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.13 | 21.62 | 28.94K |
| 2024-10-31 | 21.78 | 21.36 | ↓$0.42 (-1.93%) | 21.36 | 21.96 | 19.15K |
| 2024-10-30 | 21.65 | 21.64 | ↓$0.01 (-0.05%) | 21.62 | 22.24 | 24.02K |
| 2024-10-29 | 21.97 | 21.69 | ↓$0.28 (-1.27%) | 21.69 | 22.07 | 21.76K |
| 2024-10-28 | 21.68 | 21.98 | ↑$0.31 (1.41%) | 21.67 | 22.06 | 32.30K |
| 2024-10-25 | 21.77 | 21.29 | ↓$0.48 (-2.20%) | 21.24 | 21.77 | 24.59K |
| 2024-10-24 | 21.88 | 21.56 | ↓$0.32 (-1.46%) | 21.50 | 21.88 | 51.47K |
| 2024-10-23 | 21.72 | 21.87 | ↑$0.15 (0.69%) | 21.61 | 21.91 | 19.99K |
| 2024-10-22 | 21.51 | 21.96 | ↑$0.45 (2.09%) | 21.43 | 22.05 | 18.98K |
| 2024-10-21 | 22.90 | 21.48 | ↓$1.42 (-6.20%) | 21.28 | 23.01 | 33.69K |
| 2024-10-18 | 23.23 | 22.78 | ↓$0.45 (-1.94%) | 22.69 | 23.23 | 33.53K |
| 2024-10-17 | 23.03 | 23.10 | ↑$0.07 (0.30%) | 22.83 | 23.14 | 14.10K |
| 2024-10-16 | 22.60 | 23.07 | ↑$0.47 (2.08%) | 22.60 | 23.13 | 23.51K |
| 2024-10-15 | 22.29 | 22.46 | ↑$0.17 (0.76%) | 21.95 | 22.87 | 25.69K |
| 2024-10-14 | 22.10 | 22.19 | ↑$0.09 (0.41%) | 21.95 | 22.33 | 20.98K |
| 2024-10-11 | 21.52 | 22.01 | ↑$0.49 (2.28%) | 21.52 | 22.04 | 21.99K |
| 2024-10-10 | 20.99 | 21.09 | ↑$0.10 (0.48%) | 20.77 | 21.40 | 52.81K |
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