Register for real-time alerts, custom portfolio, and market movers
HBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.69 | 0.07 | 0.36% | 19.69 | 19.91 | 19.525 | 21,321 |
| May 17 2024 | 19.62 | 0.05 | 0.26% | 19.66 | 19.75 | 19.48 | 16,435 |
| May 16 2024 | 19.57 | 0.08 | 0.41% | 19.40 | 19.58 | 19.40 | 23,309 |
| May 15 2024 | 19.49 | -0.06 | -0.31% | 19.76 | 19.76 | 19.39 | 13,547 |
| May 14 2024 | 19.55 | 0.20 | 1.03% | 19.59 | 19.6099 | 19.3533 | 12,649 |
| May 13 2024 | 19.35 | -0.22 | -1.12% | 19.76 | 19.76 | 19.00 | 35,652 |
| May 10 2024 | 19.57 | 0.42 | 2.19% | 19.66 | 19.73 | 19.41 | 16,928 |
| May 09 2024 | 19.15 | -0.02 | -0.10% | 19.13 | 19.26 | 18.98 | 23,551 |
| May 08 2024 | 19.17 | 0.19 | 1.00% | 18.84 | 19.17 | 18.70 | 22,945 |
| May 07 2024 | 18.98 | -0.23 | -1.20% | 19.24 | 19.40 | 18.945 | 20,722 |
| May 06 2024 | 19.21 | 0.01 | 0.05% | 19.20 | 19.25 | 19.1001 | 21,485 |
| May 03 2024 | 19.20 | 0.13 | 0.68% | 19.34 | 19.61 | 19.18 | 30,522 |
| May 02 2024 | 19.07 | 0.11 | 0.58% | 19.25 | 19.25 | 18.97 | 29,958 |
| May 01 2024 | 18.96 | 0.51 | 2.74% | 18.45 | 19.18 | 18.32 | 43,767 |
| Apr 30 2024 | 18.455 | -0.31 | -1.63% | 18.72 | 18.785 | 18.42 | 38,490 |
| Apr 29 2024 | 18.76 | -0.13 | -0.69% | 18.90 | 19.04 | 18.61 | 62,703 |
| Apr 26 2024 | 18.89 | 0.03 | 0.16% | 18.94 | 19.055 | 18.69 | 21,153 |
| Apr 25 2024 | 18.86 | -0.13 | -0.68% | 18.88 | 18.95 | 18.515 | 30,979 |
| Apr 24 2024 | 18.99 | 0.05 | 0.26% | 18.69 | 19.255 | 18.69 | 34,493 |
| Apr 23 2024 | 18.94 | 0.01 | 0.05% | 19.04 | 19.17 | 18.61 | 30,676 |
| Apr 22 2024 | 18.93 | 0.41 | 2.21% | 18.46 | 19.50 | 18.46 | 27,934 |
| Apr 19 2024 | 18.52 | 0.35 | 1.93% | 18.03 | 18.89 | 18.03 | 30,548 |
| Apr 18 2024 | 18.17 | 0.03 | 0.17% | 18.06 | 18.31 | 18.01 | 30,687 |
| Apr 17 2024 | 18.14 | -0.14 | -0.77% | 18.27 | 18.50 | 18.00 | 29,355 |
| Apr 16 2024 | 18.28 | -0.13 | -0.71% | 18.45 | 18.685 | 18.11 | 10,365 |
| Apr 15 2024 | 18.41 | -0.19 | -1.02% | 18.575 | 18.76 | 18.14 | 47,641 |
| Apr 12 2024 | 18.60 | 0.20 | 1.06% | 18.37 | 18.8175 | 18.00 | 44,241 |
| Apr 11 2024 | 18.405 | -0.42 | -2.21% | 18.78 | 18.81 | 18.325 | 26,100 |
| Apr 10 2024 | 18.82 | -0.16 | -0.84% | 18.83 | 18.88 | 18.4699 | 81,206 |
| Apr 09 2024 | 18.98 | 0.07 | 0.37% | 19.06 | 19.19 | 18.98 | 17,953 |
| Apr 08 2024 | 18.91 | -0.04 | -0.21% | 18.93 | 19.145 | 18.91 | 11,905 |
| Apr 05 2024 | 18.95 | 0.03 | 0.16% | 18.95 | 19.23 | 18.89 | 20,840 |
| Apr 04 2024 | 18.92 | 0.03 | 0.16% | 19.14 | 19.18 | 18.7338 | 18,406 |
| Apr 03 2024 | 18.89 | 0.01 | 0.05% | 18.73 | 18.995 | 18.695 | 23,603 |
| Apr 02 2024 | 18.88 | 0.15 | 0.80% | 18.55 | 19.05 | 18.385 | 29,226 |
| Apr 01 2024 | 18.73 | -0.31 | -1.63% | 19.15 | 19.16 | 18.71 | 32,875 |
| Mar 28 2024 | 19.04 | -0.15 | -0.78% | 19.06 | 19.16 | 18.92 | 28,586 |
| Mar 27 2024 | 19.19 | 0.68 | 3.67% | 18.68 | 19.26 | 18.65 | 12,276 |
| Mar 26 2024 | 18.51 | -0.35 | -1.86% | 18.86 | 18.90 | 18.51 | 18,373 |
| Mar 25 2024 | 18.86 | -0.15 | -0.79% | 19.11 | 19.37 | 18.857 | 9,387 |
| Mar 22 2024 | 19.01 | -0.29 | -1.50% | 19.44 | 19.44 | 18.83 | 10,824 |
| Mar 21 2024 | 19.30 | 0.06 | 0.31% | 19.25 | 19.63 | 19.00 | 18,228 |
| Mar 20 2024 | 19.24 | 0.50 | 2.67% | 18.68 | 19.35 | 18.50 | 16,907 |
| Mar 19 2024 | 18.74 | 0.18 | 0.97% | 18.58 | 19.13 | 18.384 | 13,274 |
| Mar 18 2024 | 18.56 | -0.44 | -2.32% | 18.93 | 19.00 | 18.52 | 16,156 |
| Mar 15 2024 | 19.00 | 0.22 | 1.17% | 18.57 | 19.19 | 18.57 | 53,285 |
| Mar 14 2024 | 18.78 | -0.42 | -2.19% | 19.18 | 19.254 | 18.735 | 37,685 |
| Mar 13 2024 | 19.20 | 0.07 | 0.37% | 19.14 | 19.29 | 18.90 | 76,451 |
| Mar 12 2024 | 19.13 | -0.23 | -1.19% | 19.37 | 19.3771 | 19.03 | 9,212 |
| Mar 11 2024 | 19.36 | -0.07 | -0.36% | 19.33 | 19.48 | 19.28 | 11,160 |
| Mar 08 2024 | 19.43 | -0.07 | -0.36% | 19.70 | 19.70 | 19.26 | 13,867 |
| Mar 07 2024 | 19.50 | 0.30 | 1.56% | 19.43 | 19.50 | 19.32 | 17,681 |
| Mar 06 2024 | 19.20 | -0.14 | -0.72% | 19.46 | 19.46 | 19.04 | 16,883 |
| Mar 05 2024 | 19.34 | 0.25 | 1.31% | 19.08 | 19.34 | 19.04 | 6,512 |
| Mar 04 2024 | 19.09 | 0.20 | 1.06% | 18.98 | 19.19 | 18.98 | 11,485 |
| Mar 01 2024 | 18.89 | -0.17 | -0.89% | 18.97 | 19.075 | 18.475 | 29,384 |
| Feb 29 2024 | 19.06 | 0.31 | 1.65% | 19.06 | 19.23 | 18.97 | 34,079 |
| Feb 28 2024 | 18.75 | -0.10 | -0.53% | 18.64 | 19.14 | 18.64 | 70,948 |
| Feb 27 2024 | 18.85 | 0.07 | 0.37% | 18.94 | 19.005 | 18.79 | 29,245 |
| Feb 26 2024 | 18.78 | -0.21 | -1.11% | 19.08 | 19.08 | 18.70 | 17,111 |
| Feb 23 2024 | 18.99 | 0.04 | 0.21% | 18.84 | 18.99 | 18.79 | 9,193 |
| Feb 22 2024 | 18.95 | -0.03 | -0.16% | 18.86 | 18.995 | 18.7797 | 35,709 |
| Feb 21 2024 | 18.98 | -0.24 | -1.25% | 19.23 | 19.23 | 18.92 | 25,292 |
