HBT Financial Inc (HBT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0923787528868 | 21.65 | 22.15 | 21.23 | 27826 | 21.73550255 | CS |
| 4 | -2.16 | -9.07944514502 | 23.79 | 24.23 | 21.23 | 37760 | 22.64342176 | CS |
| 12 | -0.47 | -2.12669683258 | 22.1 | 25.35 | 20.935 | 33020 | 23.11551839 | CS |
| 26 | 1.72 | 8.63887493722 | 19.91 | 25.35 | 19.7027 | 32415 | 22.56689698 | CS |
| 52 | 0.98 | 4.74576271186 | 20.65 | 25.35 | 17.75 | 29138 | 21.088063 | CS |
| 156 | 2.15 | 11.0369609856 | 19.48 | 25.35 | 16.09 | 31302 | 19.85413153 | CS |
| 260 | 2.5 | 13.0684788291 | 19.13 | 25.35 | 9.11 | 37404 | 17.24343752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 21.63 | -0.06 | -0.28 | 21.69 | 21.835 | 21.39 | 49186 |
| 1735947300 | 21.69 | 0.19 | 0.88 | 21.66 | 21.75 | 21.23 | 23048 |
| 1735860900 | 21.5 | -0.4 | -1.83 | 21.95 | 21.95 | 21.4 | 30044 |
| 1735688100 | 21.9 | 0.07 | 0.32 | 22.05 | 22.07 | 21.8 | 41144 |
| 1735601700 | 21.83 | 0.15 | 0.69 | 21.65 | 21.91 | 21.49 | 16059 |
| 1735342500 | 21.68 | -0.47 | -2.12 | 21.85 | 21.85 | 21.5 | 18243 |
| 1735256100 | 22.15 | -0.04 | -0.18 | 22.2 | 22.2 | 21.9 | 17355 |
| 1735077840 | 22.19 | 0.2 | 0.91 | 21.94 | 22.5 | 21.865 | 16934 |
| 1734996900 | 21.99 | -0.09 | -0.41 | 22.19 | 22.19 | 21.755 | 32089 |
| 1734737700 | 22.08 | 0.04 | 0.18 | 22.19 | 22.5 | 22.01 | 92713 |
| 1734651300 | 22.04 | -0.2 | -0.90 | 22.77 | 23.16 | 21.8843 | 30398 |
| 1734564900 | 22.24 | -0.82 | -3.56 | 23.57 | 23.75 | 21.7005 | 79259 |
| 1734478500 | 23.06 | -0.33 | -1.41 | 23.2 | 23.22 | 22.9638 | 29041 |
| 1734392100 | 23.39 | -0.06 | -0.26 | 23.21 | 23.63 | 23.205 | 16667 |
| 1734132900 | 23.45 | -0.06 | -0.26 | 23.45 | 23.765 | 23.32 | 22730 |
| 1734046500 | 23.51 | -0.6 | -2.49 | 24.035 | 24.15 | 23.51 | 43596 |
| 1733960100 | 24.11 | 0.2 | 0.84 | 23.89 | 24.23 | 23.7394 | 75393 |
| 1733873700 | 23.91 | 0.49 | 2.09 | 23.51 | 24.05 | 23.3 | 36685 |
| 1733787300 | 23.42 | -0.48 | -2.01 | 23.72 | 23.81 | 23.41 | 29642 |
| 1733528100 | 23.9 | 0 | 0.00 | 23.88 | 23.9 | 23.3354 | 19171 |
| 1733441700 | 23.9 | -0.08 | -0.33 | 24.12 | 24.225 | 23.7101 | 52296 |
| 1733355300 | 23.98 | 0.12 | 0.50 | 23.99 | 23.99 | 23.58 | 22315 |
| 1733268900 | 23.86 | -0.17 | -0.71 | 23.98 | 23.98 | 23.55 | 21538 |
| 1733182500 | 24.03 | 0.08 | 0.33 | 24.12 | 24.19 | 23.5131 | 23654 |
| 1732917840 | 23.95 | 0.01 | 0.04 | 24.18 | 24.18 | 23.69 | 16145 |
| 1732750500 | 23.94 | -0.18 | -0.75 | 24.405 | 24.41 | 23.85 | 30454 |
| 1732664100 | 24.12 | -0.64 | -2.58 | 24.76 | 24.76 | 24.12 | 21345 |
| 1732577700 | 24.76 | 0.46 | 1.89 | 24.63 | 25.1 | 24.57 | 75345 |
| 1732318500 | 24.3 | 0.42 | 1.76 | 24.3 | 24.445 | 24.07 | 33889 |
| 1732232100 | 23.88 | 0.26 | 1.10 | 23.62 | 24.2 | 23.425 | 31661 |
| 1732145700 | 23.62 | -0.24 | -1.01 | 23.78 | 23.78 | 23.335 | 27705 |
| 1732059300 | 23.86 | -0.24 | -1.00 | 23.97 | 24.02 | 23.623 | 29602 |
| 1731972900 | 24.1 | -0.13 | -0.54 | 24.1 | 24.435 | 24.07 | 19200 |
| 1731713700 | 24.23 | -0.15 | -0.62 | 24.7 | 24.7 | 24.09 | 17907 |
| 1731627300 | 24.38 | -0.25 | -1.02 | 24.6 | 24.7399 | 24.04 | 23155 |
| 1731540900 | 24.63 | -0.12 | -0.48 | 25.26 | 25.35 | 24.63 | 52202 |
| 1731454500 | 24.75 | -0.02 | -0.08 | 24.57 | 25.18 | 24.57 | 43057 |
| 1731368100 | 24.77 | 0.91 | 3.81 | 24.23 | 24.81 | 23.885 | 26246 |
| 1731108900 | 23.86 | 0.18 | 0.76 | 23.22 | 24 | 23.21 | 22977 |
| 1731022500 | 23.68 | -1.06 | -4.28 | 24.76 | 24.76 | 23.15 | 44565 |
| 1730936100 | 24.74 | 3.22 | 14.96 | 23.35 | 24.8 | 23.35 | 77383 |
| 1730849700 | 21.52 | 0.52 | 2.48 | 20.98 | 21.53 | 20.98 | 32070 |
| 1730763300 | 21 | -0.45 | -2.10 | 21.26 | 21.305 | 20.935 | 25280 |
| 1730500500 | 21.45 | 0.09 | 0.42 | 21.5 | 21.65 | 21.13 | 28940 |
| 1730414100 | 21.36 | -0.28 | -1.29 | 21.805 | 21.825 | 21.36 | 18645 |
| 1730327700 | 21.64 | -0.05 | -0.23 | 21.65 | 22.24 | 21.56 | 23939 |
| 1730241300 | 21.69 | -0.29 | -1.32 | 21.82 | 22.07 | 21.69 | 21214 |
| 1730154900 | 21.98 | 0.69 | 3.24 | 21.56 | 22.06 | 21.56 | 32175 |
| 1729895700 | 21.29 | -0.27 | -1.25 | 21.77 | 21.77 | 21.24 | 24592 |
| 1729809300 | 21.56 | -0.31 | -1.42 | 21.88 | 21.88 | 21.4973 | 51438 |
| 1729722900 | 21.87 | -0.09 | -0.41 | 21.72 | 21.97 | 21.61 | 19986 |
| 1729636500 | 21.96 | 0.48 | 2.23 | 21.46 | 22.045 | 21.46 | 18236 |
| 1729550100 | 21.48 | -1.3 | -5.71 | 22.9 | 23.005 | 21.28 | 33691 |
| 1729290900 | 22.78 | -0.32 | -1.39 | 23.23 | 23.23 | 22.69 | 33530 |
| 1729204500 | 23.1 | 0.03 | 0.13 | 23.15 | 23.15 | 22.8275 | 14104 |
| 1729118100 | 23.07 | 0.61 | 2.72 | 22.6 | 23.13 | 22.6 | 23507 |
| 1729031700 | 22.46 | 0.27 | 1.22 | 22.29 | 22.87 | 21.9501 | 25692 |
| 1728945300 | 22.19 | 0.18 | 0.82 | 22.1 | 22.33 | 21.95 | 20980 |
| 1728686100 | 22.01 | 0.92 | 4.36 | 21.22 | 22.035 | 21.22 | 21991 |
| 1728599700 | 21.09 | -0.03 | -0.14 | 20.98 | 21.4 | 20.77 | 52470 |
| 1728513300 | 21.12 | -0.11 | -0.52 | 21.26 | 21.315 | 21.03 | 15397 |
| 1728426900 | 21.23 | 0.1 | 0.47 | 21.25 | 21.33 | 21.14 | 21285 |
| 1728340500 | 21.13 | -0.1 | -0.47 | 21.3 | 21.33 | 21.0588 | 13972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
