HBT Financial Inc (HBT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 3.29391891892 | 23.68 | 24.85 | 22.61 | 24932 | 23.76188543 | CS |
| 4 | 5.58 | 29.5550847458 | 18.88 | 24.85 | 18.79 | 27149 | 21.38682912 | CS |
| 12 | 6.01 | 32.5745257453 | 18.45 | 24.85 | 18.1613 | 23510 | 20.02123851 | CS |
| 26 | 5.21 | 27.0649350649 | 19.25 | 24.85 | 17.75 | 26518 | 19.42908701 | CS |
| 52 | 4.81 | 24.4783715013 | 19.65 | 24.85 | 17.4152 | 29280 | 19.37403729 | CS |
| 156 | 7.36 | 43.0409356725 | 17.1 | 24.85 | 14.19 | 30496 | 19.00984016 | CS |
| 260 | 8.26 | 50.987654321 | 16.2 | 24.85 | 9.11 | 44794 | 16.78520244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 24.46 | 0.61 | 2.56 | 23.68 | 24.85 | 23.68 | 41696 |
| 1721687700 | 23.85 | 0.79 | 3.43 | 22.66 | 23.85 | 22.61 | 6486 |
| 1721428500 | 23.06 | -0.04 | -0.17 | 23.26 | 23.26 | 22.76 | 13966 |
| 1721342100 | 23.1 | -0.64 | -2.70 | 24.04 | 24.04 | 22.7563 | 28921 |
| 1721255700 | 23.74 | 0.36 | 1.54 | 23.68 | 24.1 | 23.45 | 33592 |
| 1721169300 | 23.38 | 1.38 | 6.27 | 22.22 | 23.56 | 22.095 | 30347 |
| 1721082900 | 22 | 0.46 | 2.14 | 21.67 | 22.5 | 21.46 | 28650 |
| 1720823700 | 21.54 | 0.23 | 1.08 | 21.36 | 21.65 | 21.02 | 18757 |
| 1720737300 | 21.31 | 0.93 | 4.56 | 20.97 | 21.39 | 20.65 | 29294 |
| 1720650900 | 20.38 | 0.45 | 2.26 | 19.95 | 20.38 | 19.945 | 18214 |
| 1720564500 | 19.93 | 0.09 | 0.45 | 19.81 | 20.305 | 19.7027 | 17182 |
| 1720478100 | 19.84 | 0.25 | 1.28 | 19.91 | 19.95 | 19.775 | 17220 |
| 1720218900 | 19.59 | -0.51 | -2.54 | 20.01 | 20.01 | 19.39 | 22317 |
| 1720040640 | 20.1 | 0 | 0.00 | 20.11 | 20.44 | 20.05 | 13077 |
| 1719959700 | 20.1 | -0.01 | -0.05 | 20.22 | 20.3225 | 20.08 | 11842 |
| 1719873300 | 20.11 | -0.31 | -1.52 | 20.43 | 20.72 | 20.1 | 28507 |
| 1719614100 | 20.42 | 1.2 | 6.24 | 19.39 | 20.8 | 19.1917 | 120073 |
| 1719527700 | 19.22 | 0.1 | 0.52 | 19.18 | 19.23 | 19.17 | 8266 |
| 1719441300 | 19.12 | 0.16 | 0.84 | 18.88 | 19.295 | 18.79 | 27431 |
| 1719354900 | 18.96 | -0.13 | -0.68 | 19.08 | 19.185 | 18.8 | 12147 |
| 1719268500 | 19.09 | 0.42 | 2.25 | 18.74 | 19.2 | 18.74 | 15102 |
| 1719009300 | 18.67 | -0.35 | -1.84 | 19.04 | 19.6527 | 18.62 | 68776 |
| 1718922900 | 19.02 | 0.07 | 0.37 | 18.79 | 19.1299 | 18.79 | 13268 |
| 1718750100 | 18.95 | -0.1 | -0.52 | 19.18 | 19.23 | 18.82 | 25737 |
| 1718663700 | 19.05 | 0.13 | 0.69 | 18.99 | 19.1 | 18.555 | 15075 |
| 1718404500 | 18.92 | -0.02 | -0.11 | 19 | 19.11 | 18.615 | 18811 |
| 1718318100 | 18.94 | -0.4 | -2.07 | 19.28 | 19.28 | 18.94 | 13881 |
| 1718231700 | 19.34 | 0.35 | 1.84 | 19.41 | 19.72 | 19.275 | 14168 |
| 1718145300 | 18.99 | 0.12 | 0.64 | 18.8 | 19.245 | 18.1613 | 29652 |
| 1718058900 | 18.87 | -0.14 | -0.74 | 18.96 | 18.99 | 18.8 | 17190 |
| 1717799700 | 19.01 | 0.01 | 0.05 | 18.89 | 19.08 | 18.89 | 9589 |
| 1717713300 | 19 | -0.03 | -0.16 | 18.95 | 19.07 | 18.84 | 19193 |
| 1717626900 | 19.03 | -0.09 | -0.47 | 19.19 | 19.31 | 18.975 | 17648 |
| 1717540500 | 19.12 | 0.09 | 0.47 | 18.95 | 19.1988 | 18.94 | 17943 |
| 1717454100 | 19.03 | -0.47 | -2.41 | 19.65 | 19.65 | 19.01 | 16458 |
| 1717194900 | 19.5 | 0.26 | 1.35 | 19.35 | 19.5 | 19.24 | 37062 |
| 1717108500 | 19.24 | 0.26 | 1.37 | 19.17 | 19.44 | 19.02 | 10055 |
| 1717022100 | 18.98 | -0.26 | -1.35 | 19.01 | 19.15 | 18.91 | 20029 |
| 1716935700 | 19.24 | -0.36 | -1.84 | 19.63 | 19.63 | 19.11 | 15889 |
| 1716590100 | 19.6 | 0.35 | 1.82 | 19.37 | 19.6 | 19.37 | 14268 |
| 1716503700 | 19.25 | -0.36 | -1.84 | 19.66 | 19.81 | 19.25 | 34414 |
| 1716417300 | 19.61 | -0.11 | -0.56 | 19.74 | 19.88 | 19.61 | 22670 |
| 1716330900 | 19.72 | 0.03 | 0.15 | 19.6 | 19.85 | 19.6 | 12404 |
| 1716244500 | 19.69 | 0.07 | 0.36 | 19.69 | 19.91 | 19.525 | 21321 |
| 1715985300 | 19.62 | 0.05 | 0.26 | 19.66 | 19.75 | 19.48 | 16435 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
