Hbt Financial Inc (HBT) Historical Stock Data
19.57 ↑0.42 (2.19%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBT is down -0.03% a day on average. There have been 13 days where Hbt Financial Inc closed green and 17 days where HBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 19.66 | 19.57 | ↓$0.09 (-0.46%) | 19.42 | 19.73 | 16.93K |
| 2024-05-09 | 19.13 | 19.15 | ↑$0.02 (0.10%) | 18.98 | 19.26 | 23.55K |
| 2024-05-08 | 18.77 | 19.17 | ↑$0.40 (2.13%) | 18.70 | 19.17 | 22.95K |
| 2024-05-07 | 19.24 | 18.98 | ↓$0.26 (-1.35%) | 18.95 | 19.40 | 20.72K |
| 2024-05-06 | 19.20 | 19.21 | ↑$0.01 (0.05%) | 19.10 | 19.25 | 21.49K |
| 2024-05-03 | 19.34 | 19.20 | ↓$0.14 (-0.72%) | 19.18 | 19.61 | 30.52K |
| 2024-05-02 | 19.25 | 19.07 | ↓$0.18 (-0.94%) | 18.97 | 19.25 | 29.96K |
| 2024-05-01 | 18.45 | 18.96 | ↑$0.51 (2.76%) | 18.45 | 19.18 | 43.77K |
| 2024-04-30 | 18.72 | 18.46 | ↓$0.27 (-1.42%) | 18.42 | 18.79 | 38.49K |
| 2024-04-29 | 19.00 | 18.76 | ↓$0.24 (-1.26%) | 18.61 | 19.04 | 62.70K |
| 2024-04-26 | 18.73 | 18.89 | ↑$0.16 (0.85%) | 18.69 | 19.06 | 21.15K |
| 2024-04-25 | 18.88 | 18.86 | ↓$0.02 (-0.11%) | 18.52 | 18.95 | 30.98K |
| 2024-04-24 | 18.69 | 18.99 | ↑$0.30 (1.61%) | 18.69 | 19.26 | 34.49K |
| 2024-04-23 | 19.04 | 18.94 | ↓$0.10 (-0.53%) | 18.61 | 19.17 | 30.68K |
| 2024-04-22 | 18.72 | 18.93 | ↑$0.22 (1.15%) | 18.55 | 19.50 | 27.93K |
| 2024-04-19 | 18.03 | 18.52 | ↑$0.49 (2.72%) | 18.03 | 18.89 | 30.55K |
| 2024-04-18 | 18.03 | 18.17 | ↑$0.14 (0.78%) | 18.01 | 18.31 | 30.69K |
| 2024-04-17 | 18.27 | 18.14 | ↓$0.13 (-0.71%) | 18.00 | 18.50 | 29.36K |
| 2024-04-16 | 18.45 | 18.28 | ↓$0.17 (-0.92%) | 18.11 | 18.69 | 10.37K |
| 2024-04-15 | 18.58 | 18.41 | ↓$0.16 (-0.89%) | 18.14 | 18.76 | 47.64K |
| 2024-04-12 | 18.37 | 18.60 | ↑$0.23 (1.25%) | 18.00 | 18.82 | 44.24K |
| 2024-04-11 | 18.78 | 18.41 | ↓$0.38 (-2.00%) | 18.33 | 18.81 | 26.10K |
| 2024-04-10 | 18.83 | 18.82 | ↓$0.01 (-0.05%) | 18.47 | 18.88 | 81.21K |
| 2024-04-09 | 19.19 | 18.98 | ↓$0.21 (-1.09%) | 18.98 | 19.19 | 17.95K |
| 2024-04-08 | 18.93 | 18.91 | ↓$0.02 (-0.11%) | 18.91 | 19.15 | 11.91K |
| 2024-04-05 | 18.95 | 18.95 | ↑$0.00 (0.00%) | 18.89 | 19.23 | 20.84K |
| 2024-04-04 | 19.14 | 18.92 | ↓$0.22 (-1.15%) | 18.73 | 19.18 | 18.41K |
| 2024-04-03 | 18.81 | 18.89 | ↑$0.08 (0.43%) | 18.70 | 19.00 | 23.60K |
| 2024-04-02 | 18.67 | 18.88 | ↑$0.21 (1.12%) | 18.39 | 19.05 | 29.23K |
| 2024-04-01 | 19.16 | 18.73 | ↓$0.43 (-2.24%) | 18.71 | 19.16 | 32.88K |
Create an account or log in to view more rows.
$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
$HBT Like if you’re a bull
$HBT one of the poorest performed stocks for a big name.
$HBT it's just a matter of time and patience...