Hbt Financial Inc (NQ: HBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.94	16.21	15.93	16.20	18,696	+0.08(+0.52%)
May 27, 2022	16.01	16.21	16.01	16.11	5,752	+0.34(+2.13%)
May 26, 2022	15.92	16.04	15.73	15.78	16,929	+0.07(+0.41%)
May 25, 2022	15.48	15.82	15.26	15.71	21,458	+0.23(+1.50%)
May 24, 2022	15.55	15.56	15.23	15.48	9,174	-0.02(-0.12%)
May 23, 2022	15.47	15.53	15.26	15.50	13,521	+0.13(+0.85%)
May 20, 2022	15.31	15.37	14.99	15.37	17,447	+0.23(+1.54%)
May 19, 2022	15.49	15.80	15.13	15.13	23,283	-0.48(-3.10%)
May 18, 2022	15.65	16.05	15.58	15.62	12,561	-0.19(-1.18%)
May 17, 2022	15.63	15.99	15.63	15.80	11,042	+0.29(+1.86%)
May 16, 2022	15.10	15.52	15.01	15.52	59,932	+0.20(+1.34%)
May 13, 2022	15.65	15.67	15.20	15.31	27,539	-0.36(-2.32%)
May 12, 2022	15.83	15.83	15.47	15.67	14,376	+0.07(+0.42%)
May 11, 2022	15.63	15.83	15.61	15.61	12,371	-0.16(-1.00%)
May 10, 2022	15.97	15.97	15.73	15.77	12,660	-0.20(-1.23%)
May 09, 2022	15.71	15.96	15.71	15.96	14,800	+0.12(+0.76%)
May 06, 2022	15.94	15.95	15.69	15.84	18,853	+0.10(+0.62%)
May 05, 2022	15.88	16.79	15.41	15.75	22,182	-0.28(-1.76%)
May 04, 2022	15.71	16.06	15.65	16.03	20,359	+0.31(+2.00%)
May 03, 2022	15.48	15.81	15.48	15.71	18,028	+0.06(+0.41%)
May 02, 2022	15.79	15.80	15.34	15.65	26,043	-0.20(-1.28%)
Apr 29, 2022	16.46	16.46	15.77	15.85	21,792	-0.55(-3.37%)
Apr 28, 2022	16.29	16.66	15.89	16.40	76,411	+0.33(+2.07%)
Apr 27, 2022	16.54	16.69	16.07	16.07	19,438	-0.25(-1.53%)
Apr 26, 2022	16.61	16.88	16.32	16.32	21,359	-0.36(-2.16%)
Apr 25, 2022	17.12	17.12	16.63	16.68	13,740	+0.07(+0.44%)
Apr 22, 2022	17.01	17.06	16.61	16.61	15,208	-0.32(-1.91%)
Apr 21, 2022	16.96	17.19	16.83	16.93	19,833	-0.24(-1.40%)
Apr 20, 2022	17.22	17.31	17.12	17.17	14,739	+0.05(+0.27%)
Apr 19, 2022	16.98	17.31	16.86	17.12	19,049	+0.24(+1.42%)
Apr 18, 2022	16.77	17.24	16.66	16.88	12,735	-0.01(-0.05%)
Apr 14, 2022	16.92	17.07	16.81	16.89	20,323	-0.05(-0.27%)
Apr 13, 2022	16.86	16.96	16.70	16.94	15,287	+0.13(+0.77%)
Apr 12, 2022	17.06	17.06	16.69	16.81	14,527	+0.07(+0.44%)
Apr 11, 2022	16.86	16.89	16.67	16.74	8,798	-0.14(-0.82%)
Apr 08, 2022	16.65	17.06	16.65	16.88	19,968	+0.23(+1.39%)
Apr 07, 2022	16.82	16.85	16.64	16.64	8,627	-0.06(-0.33%)
Apr 06, 2022	17.06	17.06	16.70	16.70	13,265	-0.03(-0.17%)
Apr 05, 2022	16.95	17.11	16.73	16.73	11,392	-0.39(-2.26%)
Apr 04, 2022	17.19	17.27	16.97	17.12	12,939	-0.01(-0.05%)
Apr 01, 2022	17.01	17.29	16.98	17.12	16,441	+0.35(+2.09%)
Mar 31, 2022	17.28	17.47	16.63	16.77	73,852	-0.36(-2.10%)
Mar 30, 2022	17.55	17.59	17.13	17.13	18,694	-0.45(-2.57%)
Mar 29, 2022	17.52	17.66	17.47	17.59	11,264	+0.01(+0.05%)
Mar 28, 2022	17.43	17.58	17.31	17.58	9,776	+0.12(+0.69%)
Mar 25, 2022	17.35	17.68	17.16	17.46	18,985	-0.06(-0.32%)
Mar 24, 2022	17.22	17.51	17.22	17.51	7,359	+0.12(+0.69%)
Mar 23, 2022	17.59	17.59	17.23	17.39	9,937	-0.39(-2.18%)
Mar 22, 2022	17.90	17.90	17.50	17.78	6,664	+0.37(+2.12%)
Mar 21, 2022	17.46	17.60	17.27	17.41	10,656	-0.13(-0.74%)
Mar 18, 2022	17.85	17.90	17.35	17.54	67,097	-0.38(-2.11%)
Mar 17, 2022	17.69	17.92	17.52	17.92	9,234	+0.15(+0.83%)
Mar 16, 2022	17.15	17.93	17.15	17.77	15,855	+0.18(+1.00%)
Mar 15, 2022	17.54	17.72	17.19	17.60	9,144	-0.16(-0.88%)
Mar 14, 2022	17.81	17.90	17.53	17.75	15,312	+0.40(+2.29%)
Mar 11, 2022	17.50	17.84	17.27	17.36	16,405	-0.08(-0.48%)
Mar 10, 2022	17.39	17.67	17.21	17.44	9,618	-0.08(-0.47%)
Mar 09, 2022	17.25	17.84	17.25	17.52	17,659	+0.27(+1.55%)
Mar 08, 2022	17.31	17.75	17.08	17.25	44,854	+0.11(+0.65%)
Mar 07, 2022	17.51	17.56	17.14	17.14	11,692	-0.30(-1.69%)
Mar 04, 2022	17.24	17.73	17.21	17.44	14,575	-0.52(-2.88%)
Mar 03, 2022	17.79	17.97	17.69	17.95	19,378	+0.22(+1.25%)
Mar 02, 2022	17.29	17.88	17.29	17.73	15,304	+0.63(+3.67%)