Hbt Fin

HBT
🏛️ usa →
25.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.73 18.78 18.55 18.73 0.0M
2021-12-30 18.78 18.84 18.56 18.64 0.0M
2021-12-29 18.89 19.00 18.52 18.72 0.0M
2021-12-28 18.91 18.99 18.54 18.73 0.0M
2021-12-27 18.86 18.89 18.72 18.89 0.0M
2021-12-23 18.37 18.76 18.37 18.66 0.0M
2021-12-22 18.12 18.34 18.12 18.34 0.0M
2021-12-21 18.38 18.50 17.99 18.10 0.0M
2021-12-20 18.28 18.54 17.98 18.25 0.0M
2021-12-17 18.09 18.77 17.39 18.59 0.2M
2021-12-16 18.37 18.63 17.81 18.14 0.1M
2021-12-15 18.26 18.48 18.04 18.38 0.0M
2021-12-14 17.82 18.32 17.61 18.24 0.1M
2021-12-13 18.05 18.26 17.73 17.80 0.0M
2021-12-10 18.07 18.37 17.74 18.03 0.0M
2021-12-09 18.25 18.25 17.86 18.04 0.0M
2021-12-08 18.26 18.34 18.01 18.34 0.0M
2021-12-07 18.31 18.92 18.25 18.32 0.0M
2021-12-06 18.30 18.87 18.19 18.69 0.0M
2021-12-03 18.80 18.80 18.00 18.08 0.0M
2021-12-02 18.63 18.71 18.60 18.65 0.0M
2021-12-01 18.33 18.81 18.19 18.23 0.0M
2021-11-30 18.29 18.60 17.99 18.00 0.0M
2021-11-29 18.15 18.75 18.15 18.27 0.0M
2021-11-26 18.73 18.85 18.03 18.20 0.0M
2021-11-24 18.94 19.19 18.62 19.05 0.0M
2021-11-23 19.10 19.19 18.56 19.16 0.0M
2021-11-22 18.84 19.44 18.32 19.09 0.0M
2021-11-19 18.57 18.93 18.14 18.60 0.0M
2021-11-18 18.33 18.73 18.16 18.72 0.0M
2021-11-17 18.21 18.95 18.21 18.30 0.0M
2021-11-16 18.48 18.81 18.12 18.66 0.0M
2021-11-15 18.62 18.90 18.23 18.49 0.1M
2021-11-12 18.57 18.93 18.27 18.78 0.0M
2021-11-11 17.85 19.16 16.88 18.80 0.0M
2021-11-10 19.25 19.25 18.75 18.75 0.0M
2021-11-09 19.10 19.43 18.99 19.23 0.0M
2021-11-08 19.11 19.23 18.89 19.21 0.0M
2021-11-05 18.77 19.33 17.11 19.09 0.0M
2021-11-04 18.59 18.82 18.23 18.81 0.0M
2021-11-03 18.08 18.72 17.80 18.58 0.0M
2021-11-02 18.05 18.18 17.67 18.04 0.0M
2021-11-01 18.12 18.20 17.76 17.97 0.0M
2021-10-29 17.75 18.10 17.75 18.03 0.0M
2021-10-28 17.52 17.89 17.52 17.77 0.0M
2021-10-27 17.75 17.94 17.42 17.59 0.0M
2021-10-26 17.60 17.90 17.60 17.75 0.0M
2021-10-25 17.71 17.75 17.45 17.65 0.0M
2021-10-22 17.94 17.94 17.70 17.73 0.0M
2021-10-21 17.77 18.01 17.72 17.82 0.0M
2021-10-20 17.48 17.88 17.39 17.86 0.0M
2021-10-19 17.18 17.43 17.16 17.40 0.0M
2021-10-18 17.19 17.35 16.93 17.19 0.0M
2021-10-15 16.98 17.47 16.82 17.07 0.0M
2021-10-14 16.69 16.84 16.63 16.77 0.0M
2021-10-13 16.65 16.65 16.40 16.53 0.2M
2021-10-12 16.46 16.74 16.42 16.73 0.0M
2021-10-11 16.43 16.45 16.34 16.34 0.0M
2021-10-08 16.38 16.50 16.15 16.39 0.0M
2021-10-07 16.13 16.49 16.13 16.38 0.0M
2021-10-06 16.25 16.53 16.14 16.30 0.0M
2021-10-05 16.23 16.28 15.95 16.14 0.0M
2021-10-04 16.08 16.33 16.08 16.14 0.0M
2021-10-01 15.64 16.29 15.64 16.27 0.1M
2021-09-30 15.72 15.83 15.55 15.55 0.0M
2021-09-29 15.75 16.09 15.58 15.59 0.0M
2021-09-28 15.79 15.79 15.60 15.75 0.0M
2021-09-27 15.46 15.94 15.46 15.75 0.0M
2021-09-24 15.15 15.63 15.15 15.54 0.0M
2021-09-23 14.98 15.34 14.98 15.27 0.1M
2021-09-22 14.70 14.98 14.70 14.95 0.0M
2021-09-21 14.65 14.79 14.34 14.72 0.1M
2021-09-20 14.28 14.69 14.19 14.57 0.0M
2021-09-17 15.22 15.22 14.29 14.35 0.2M
2021-09-16 15.09 15.24 14.93 15.14 0.0M
2021-09-15 15.10 15.34 15.10 15.24 0.0M
2021-09-14 15.36 15.37 15.06 15.13 0.0M
2021-09-13 15.61 15.61 15.26 15.28 0.0M
2021-09-10 15.36 15.53 15.25 15.26 0.0M
2021-09-09 15.68 15.74 15.18 15.18 0.0M
2021-09-08 15.75 16.00 15.53 15.54 0.0M
2021-09-07 15.70 15.86 15.70 15.70 0.0M
2021-09-03 15.95 16.01 15.62 15.71 0.0M
2021-09-02 16.10 16.39 15.86 16.16 0.0M
2021-09-01 16.33 16.60 16.15 16.42 0.0M
2021-08-31 16.59 16.59 16.19 16.35 0.0M
2021-08-30 16.31 16.50 16.15 16.30 0.0M
2021-08-27 16.15 16.39 15.97 16.39 0.0M
2021-08-26 15.80 16.27 15.80 16.11 0.0M
2021-08-25 16.28 16.30 15.76 15.95 0.0M
2021-08-24 16.08 16.26 15.79 16.02 0.0M
2021-08-23 15.94 16.79 15.80 16.12 0.0M
2021-08-20 15.80 16.09 15.70 15.74 0.0M
2021-08-19 16.00 16.43 15.78 15.97 0.0M
2021-08-18 16.27 16.53 16.15 16.15 0.0M
2021-08-17 16.44 16.51 16.08 16.23 0.0M
2021-08-16 16.62 16.67 16.38 16.38 0.1M
2021-08-13 16.75 16.75 16.51 16.61 0.0M
2021-08-12 16.65 16.85 16.26 16.53 0.0M
2021-08-11 16.26 16.79 16.26 16.63 0.0M
2021-08-10 16.28 16.59 16.28 16.54 0.0M
2021-08-09 16.64 16.65 16.19 16.19 0.0M
2021-08-06 16.42 16.81 16.27 16.66 0.0M
2021-08-05 16.28 16.48 16.13 16.13 0.0M
2021-08-04 16.17 16.50 15.90 16.31 0.0M
2021-08-03 16.06 16.47 16.06 16.25 0.0M
2021-08-02 16.37 16.88 15.81 16.00 0.0M
2021-07-30 16.35 16.94 16.26 16.34 0.0M
2021-07-29 16.89 16.89 16.22 16.23 0.1M
2021-07-28 16.71 16.94 16.52 16.94 0.0M
2021-07-27 17.05 17.05 16.56 16.71 0.0M
2021-07-26 17.10 17.51 16.94 16.97 0.0M
2021-07-23 17.13 17.13 16.97 17.02 0.0M
2021-07-22 17.10 17.13 16.75 17.00 0.0M
2021-07-21 17.46 17.46 16.85 17.06 0.1M
2021-07-20 16.75 17.38 16.75 17.06 0.1M
2021-07-19 16.87 16.97 16.36 16.59 0.0M
2021-07-16 17.41 17.86 16.48 17.00 0.0M
2021-07-15 16.76 17.38 16.76 17.27 0.0M
2021-07-14 16.48 17.00 16.12 16.75 0.0M
2021-07-13 16.27 16.70 16.13 16.52 0.1M
2021-07-12 16.55 16.94 16.43 16.50 0.0M
2021-07-09 16.81 16.95 16.53 16.76 0.0M
2021-07-08 16.91 16.97 16.12 16.60 0.0M
2021-07-07 17.19 17.28 17.02 17.07 0.0M
2021-07-06 17.45 17.52 17.11 17.16 0.0M
2021-07-02 17.70 18.03 17.41 17.57 0.1M
2021-07-01 17.53 17.95 17.41 17.47 0.1M
2021-06-30 17.65 17.73 17.41 17.41 0.0M
2021-06-29 17.88 17.88 17.47 17.48 0.0M
2021-06-28 17.46 17.89 17.40 17.51 0.0M
2021-06-25 17.62 17.87 17.40 17.40 0.2M
2021-06-24 18.02 18.02 17.52 17.67 0.0M
2021-06-23 17.62 17.75 17.48 17.62 0.1M
2021-06-22 17.60 17.71 17.31 17.70 0.0M
2021-06-21 17.46 17.69 17.29 17.66 0.0M
2021-06-18 17.51 17.73 17.25 17.44 0.1M
2021-06-17 18.19 18.21 17.69 17.69 0.0M
2021-06-16 18.06 18.22 17.91 18.11 0.0M
2021-06-15 18.04 18.23 17.93 18.23 0.0M
2021-06-14 17.84 18.12 17.82 17.99 0.0M
2021-06-11 17.56 18.14 17.56 17.89 0.0M
2021-06-10 17.98 18.01 17.51 17.51 0.0M
2021-06-09 17.77 17.90 17.68 17.88 0.0M
2021-06-08 17.80 18.03 17.51 17.65 0.0M
2021-06-07 17.74 18.15 17.62 17.94 0.0M
2021-06-04 17.77 18.12 17.77 17.86 0.0M
2021-06-03 17.93 18.18 17.74 17.89 0.0M
2021-06-02 18.25 18.43 17.75 17.95 0.0M
2021-06-01 18.25 18.42 18.04 18.11 0.0M
2021-05-28 18.05 18.26 17.68 18.19 0.0M
2021-05-27 17.84 18.25 17.60 18.16 0.0M
2021-05-26 17.68 17.75 17.51 17.72 0.0M
2021-05-25 18.09 18.28 17.54 17.54 0.0M
2021-05-24 18.36 18.36 18.09 18.12 0.0M
2021-05-21 18.50 18.63 18.11 18.27 0.0M
2021-05-20 17.97 18.44 17.97 18.32 0.0M
2021-05-19 17.97 18.27 17.83 18.20 0.0M
2021-05-18 18.58 18.83 18.25 18.26 0.1M
2021-05-17 18.38 18.65 18.27 18.65 0.1M
2021-05-14 18.12 18.68 17.77 18.50 0.0M
2021-05-13 17.31 18.15 17.31 18.15 0.0M
2021-05-12 17.56 17.80 17.21 17.23 0.0M
2021-05-11 17.86 17.86 17.45 17.46 0.0M
2021-05-10 18.18 18.20 17.86 18.19 0.0M
2021-05-07 18.23 18.44 18.15 18.29 0.0M
2021-05-06 18.37 18.42 18.26 18.26 0.0M
2021-05-05 18.63 18.63 18.30 18.49 0.0M
2021-05-04 18.35 18.67 18.24 18.42 0.0M
2021-05-03 18.27 18.78 18.18 18.53 0.0M
2021-04-30 17.75 18.34 17.70 18.20 0.0M
2021-04-29 18.00 18.19 18.00 18.19 0.0M
2021-04-28 17.80 18.10 17.80 18.05 0.0M
2021-04-27 17.88 17.93 17.71 17.93 0.0M
2021-04-26 17.50 18.00 17.45 17.80 0.1M
2021-04-23 17.26 17.44 17.10 17.36 0.0M
2021-04-22 17.39 17.39 17.01 17.05 0.0M
2021-04-21 17.26 17.29 17.05 17.29 0.0M
2021-04-20 17.06 17.14 17.00 17.09 0.0M
2021-04-19 17.26 17.31 16.99 17.20 0.0M
2021-04-16 17.40 17.43 17.00 17.43 0.0M
2021-04-15 17.02 17.24 17.00 17.24 0.0M
2021-04-14 16.91 17.25 16.91 17.18 0.0M
2021-04-13 17.01 17.09 16.80 17.04 0.0M
2021-04-12 17.20 17.42 16.72 17.06 0.0M
2021-04-09 17.17 17.25 17.02 17.12 0.0M
2021-04-08 16.91 17.14 16.80 17.12 0.0M
2021-04-07 17.05 17.10 16.76 17.06 0.0M
2021-04-06 17.07 17.13 16.95 17.00 0.0M
2021-04-05 17.34 17.34 16.94 17.16 0.0M
2021-04-01 17.21 17.21 17.00 17.17 0.0M
2021-03-31 17.11 17.23 16.86 17.12 0.1M
2021-03-30 17.05 17.30 17.02 17.14 0.0M
2021-03-29 16.96 17.14 16.80 16.84 0.0M
2021-03-26 17.21 17.35 17.05 17.22 0.0M
2021-03-25 16.74 17.31 16.73 17.15 0.0M
2021-03-24 16.88 17.30 16.61 16.75 0.1M
2021-03-23 17.00 17.20 16.48 16.67 0.0M
2021-03-22 17.67 17.67 16.93 17.18 0.0M
2021-03-19 17.48 17.84 16.94 17.83 0.1M
2021-03-18 17.22 17.71 17.22 17.53 0.1M
2021-03-17 17.57 17.57 17.08 17.22 0.0M
2021-03-16 17.75 17.78 17.35 17.60 0.0M
2021-03-15 18.08 18.08 17.52 17.70 0.0M
2021-03-12 18.22 18.44 18.03 18.18 0.0M
2021-03-11 18.40 18.40 17.79 18.08 0.0M
2021-03-10 17.95 18.34 17.91 18.26 0.0M
2021-03-09 18.17 18.30 17.79 18.06 0.0M
2021-03-08 17.46 18.38 17.15 18.30 0.1M
2021-03-05 17.26 17.44 17.06 17.40 0.1M
2021-03-04 17.01 17.39 16.94 17.00 0.1M
2021-03-03 16.78 17.35 16.67 17.06 0.0M
2021-03-02 16.66 16.89 16.28 16.58 0.0M
2021-03-01 16.45 16.84 16.25 16.63 0.0M
2021-02-26 16.32 16.57 16.13 16.14 0.1M
2021-02-25 16.44 16.64 16.35 16.40 0.0M
2021-02-24 16.13 16.49 16.13 16.44 0.0M
2021-02-23 16.00 16.33 16.00 16.15 0.0M
2021-02-22 15.55 16.14 15.55 16.05 0.0M
2021-02-19 15.55 15.83 15.53 15.53 0.0M
2021-02-18 15.80 15.83 15.49 15.50 0.0M
2021-02-17 16.19 16.22 15.77 15.80 0.0M
2021-02-16 15.90 16.15 15.82 16.14 0.0M
2021-02-12 15.75 15.98 15.64 15.74 0.0M
2021-02-11 16.21 16.21 15.64 15.77 0.0M
2021-02-10 15.95 16.14 15.86 15.90 0.0M
2021-02-09 15.84 16.18 15.59 15.98 0.1M
2021-02-08 15.35 15.76 15.35 15.73 0.1M
2021-02-05 15.42 15.42 15.14 15.42 0.0M
2021-02-04 14.80 15.51 14.80 15.43 0.1M
2021-02-03 14.65 14.98 14.35 14.90 0.1M
2021-02-02 15.08 15.23 14.61 14.65 0.2M
2021-02-01 14.37 15.13 14.18 15.06 0.1M
2021-01-29 14.87 15.43 14.73 14.93 0.1M
2021-01-28 15.00 15.30 14.85 14.92 0.2M
2021-01-27 14.79 15.03 14.46 14.88 0.2M
2021-01-26 15.26 15.44 14.98 15.16 0.1M
2021-01-25 15.08 15.23 14.80 15.14 0.1M
2021-01-22 14.86 15.21 14.61 15.19 0.1M
2021-01-21 15.21 15.21 14.86 14.98 0.1M
2021-01-20 15.40 15.50 15.25 15.35 0.1M
2021-01-19 15.56 15.62 15.27 15.46 0.0M
2021-01-15 15.63 15.77 15.40 15.60 0.1M
2021-01-14 15.54 15.93 15.45 15.81 0.2M
2021-01-13 15.64 15.64 15.37 15.50 0.1M
2021-01-12 15.68 15.86 15.51 15.74 0.2M
2021-01-11 15.48 15.61 15.32 15.56 0.0M
2021-01-08 15.99 16.00 15.18 15.55 0.0M
2021-01-07 15.88 16.09 15.61 15.88 0.0M
2021-01-06 15.25 16.03 15.13 15.68 0.1M
2021-01-05 14.85 15.19 14.85 15.12 0.1M
2021-01-04 15.24 15.32 14.89 15.00 0.1M