Hbt Fin

HBT
🏛️ usa →
25.20
Last Update: 2025-09-30
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
2022-12-30 19.53 19.69 19.24 19.57 0.0M
2022-12-29 19.62 19.69 19.56 19.63 0.0M
2022-12-28 19.83 19.83 19.47 19.47 0.0M
2022-12-27 19.60 19.89 19.60 19.69 0.0M
2022-12-23 19.67 19.70 19.50 19.57 0.0M
2022-12-22 19.35 19.78 19.28 19.53 0.0M
2022-12-21 19.51 19.65 19.43 19.58 0.0M
2022-12-20 19.10 19.36 19.00 19.20 0.0M
2022-12-19 19.37 19.60 19.19 19.39 0.0M
2022-12-16 18.90 19.77 18.22 19.53 0.2M
2022-12-15 19.55 19.55 19.08 19.19 0.0M
2022-12-14 19.66 19.83 19.44 19.70 0.0M
2022-12-13 19.80 20.00 19.44 19.50 0.1M
2022-12-12 19.31 19.77 19.23 19.72 0.0M
2022-12-09 19.49 19.58 19.29 19.31 0.0M
2022-12-08 19.50 19.73 19.36 19.36 0.0M
2022-12-07 19.59 19.81 19.38 19.59 0.0M
2022-12-06 19.74 19.86 19.18 19.74 0.1M
2022-12-05 20.44 21.74 19.66 19.85 0.0M
2022-12-02 20.54 20.74 20.35 20.58 0.0M
2022-12-01 19.74 20.91 19.74 20.80 0.0M
2022-11-30 19.32 20.01 19.28 19.65 0.2M
2022-11-29 19.66 19.92 19.24 19.50 0.0M
2022-11-28 20.18 20.18 19.54 19.63 0.0M
2022-11-25 20.28 20.28 20.16 20.16 0.0M
2022-11-23 20.58 20.58 20.11 20.21 0.0M
2022-11-22 20.61 20.62 20.50 20.51 0.0M
2022-11-21 20.52 20.75 20.41 20.54 0.0M
2022-11-18 20.78 20.78 20.46 20.69 0.0M
2022-11-17 21.10 21.10 20.36 20.71 0.0M
2022-11-16 21.60 21.60 21.08 21.14 0.0M
2022-11-15 21.77 21.77 21.25 21.52 0.0M
2022-11-14 21.64 22.00 21.56 21.59 0.0M
2022-11-11 22.33 22.48 21.57 21.66 0.0M
2022-11-10 21.62 22.19 21.04 22.17 0.0M
2022-11-09 20.44 21.25 20.31 21.24 0.0M
2022-11-08 20.25 20.70 20.16 20.39 0.0M
2022-11-07 21.53 21.53 19.87 20.41 0.1M
2022-11-04 20.95 21.71 20.87 21.54 0.0M
2022-11-03 20.81 21.37 20.60 21.13 0.0M
2022-11-02 21.23 21.65 20.46 20.85 0.1M
2022-11-01 20.53 20.79 20.43 20.78 0.0M
2022-10-31 20.25 20.79 20.16 20.39 0.0M
2022-10-28 18.76 20.43 18.44 20.33 0.0M
2022-10-27 19.08 19.29 18.81 18.88 0.0M
2022-10-26 18.99 19.30 18.95 19.00 0.0M
2022-10-25 18.72 19.25 18.66 18.90 0.0M
2022-10-24 18.64 19.50 18.40 18.95 0.0M
2022-10-21 18.22 18.74 18.10 18.34 0.0M
2022-10-20 18.60 18.60 18.01 18.06 0.0M
2022-10-19 18.50 18.96 18.27 18.81 0.0M
2022-10-18 18.76 18.76 18.22 18.65 0.0M
2022-10-17 18.96 19.08 18.44 18.86 0.0M
2022-10-14 18.53 18.87 18.53 18.81 0.0M
2022-10-13 18.19 18.97 18.19 18.79 0.0M
2022-10-12 18.34 18.60 18.03 18.38 0.0M
2022-10-11 18.14 18.51 17.84 18.47 0.0M
2022-10-10 17.93 18.16 17.92 18.08 0.0M
2022-10-07 17.56 17.87 17.50 17.87 0.0M
2022-10-06 18.00 18.21 17.70 17.76 0.0M
2022-10-05 18.06 18.50 17.91 17.99 0.0M
2022-10-04 17.94 18.34 17.82 18.24 0.0M
2022-10-03 18.38 18.38 17.70 17.81 0.0M
2022-09-30 18.18 19.13 18.01 18.15 0.0M
2022-09-29 18.21 18.21 17.69 17.90 0.0M
2022-09-28 17.90 18.15 17.90 17.96 0.0M
2022-09-27 18.49 18.49 17.75 17.79 0.0M
2022-09-26 18.01 18.02 17.81 17.87 0.0M
2022-09-23 17.87 18.12 17.69 18.05 0.0M
2022-09-22 18.50 18.50 17.65 18.03 0.0M
2022-09-21 18.09 18.43 18.02 18.34 0.0M
2022-09-20 17.69 18.23 17.68 18.23 0.0M
2022-09-19 17.90 17.95 17.55 17.89 0.0M
2022-09-16 17.81 17.96 17.48 17.52 0.0M
2022-09-15 17.53 17.96 17.18 17.92 0.0M
2022-09-14 17.42 17.74 17.26 17.61 0.0M
2022-09-13 17.55 17.95 17.55 17.66 0.0M
2022-09-12 18.21 18.21 18.07 18.10 0.0M
2022-09-09 18.45 18.45 18.10 18.36 0.0M
2022-09-08 17.97 18.22 17.78 18.22 0.0M
2022-09-07 17.71 18.17 17.71 18.15 0.0M
2022-09-06 18.11 18.11 17.59 17.74 0.0M
2022-09-02 18.03 18.42 17.81 18.03 0.0M
2022-09-01 18.16 18.21 17.93 18.20 0.0M
2022-08-31 18.42 18.59 18.06 18.08 0.0M
2022-08-30 18.83 18.83 18.28 18.44 0.0M
2022-08-29 18.87 19.03 18.62 18.85 0.0M
2022-08-26 18.90 19.25 18.89 18.91 0.0M
2022-08-25 18.60 19.09 18.54 19.09 0.0M
2022-08-24 18.74 18.80 18.20 18.38 0.0M
2022-08-23 19.13 19.13 18.53 18.53 0.0M
2022-08-22 18.85 18.96 18.41 18.76 0.0M
2022-08-19 19.00 19.38 18.77 18.91 0.0M
2022-08-18 19.08 19.34 18.93 19.20 0.0M
2022-08-17 19.09 19.11 18.86 18.92 0.0M
2022-08-16 19.12 19.42 18.79 19.31 0.0M
2022-08-15 18.78 19.18 18.51 19.18 0.0M
2022-08-12 18.66 18.98 18.47 18.98 0.0M
2022-08-11 18.51 18.77 18.27 18.77 0.0M
2022-08-10 18.17 18.48 17.96 18.48 0.0M
2022-08-09 18.31 18.47 18.03 18.03 0.0M
2022-08-08 18.08 18.41 18.07 18.38 0.0M
2022-08-05 18.11 18.40 17.97 18.27 0.0M
2022-08-04 18.22 18.37 17.98 18.26 0.0M
2022-08-03 18.16 18.34 18.03 18.20 0.0M
2022-08-02 18.48 18.58 18.23 18.36 0.0M
2022-08-01 18.57 18.57 18.29 18.43 0.0M
2022-07-29 18.12 18.77 18.12 18.64 0.0M
2022-07-28 17.66 18.23 17.66 18.18 0.1M
2022-07-27 17.84 18.23 17.84 18.21 0.0M
2022-07-26 17.46 17.71 17.32 17.71 0.0M
2022-07-25 17.54 17.72 17.39 17.39 0.0M
2022-07-22 17.73 17.90 17.28 17.28 0.0M
2022-07-21 17.84 17.94 17.70 17.73 0.0M
2022-07-20 18.11 18.11 17.83 17.92 0.0M
2022-07-19 17.97 18.23 17.81 18.11 0.0M
2022-07-18 17.93 18.23 17.80 17.81 0.0M
2022-07-15 17.66 18.08 17.59 18.04 0.0M
2022-07-14 17.43 17.47 17.31 17.42 0.0M
2022-07-13 17.51 17.67 17.42 17.49 0.0M
2022-07-12 17.66 17.70 17.60 17.60 0.0M
2022-07-11 17.53 17.80 17.53 17.71 0.0M
2022-07-08 17.82 17.91 17.38 17.53 0.0M
2022-07-07 17.88 17.98 17.31 17.82 0.0M
2022-07-06 17.48 17.98 17.28 17.92 0.0M
2022-07-05 17.69 17.69 17.28 17.36 0.0M
2022-07-01 17.50 17.95 17.43 17.95 0.0M
2022-06-30 17.70 17.91 17.66 17.87 0.0M
2022-06-29 17.93 17.93 17.51 17.72 0.0M
2022-06-28 18.16 18.47 17.30 17.95 0.0M
2022-06-27 18.46 18.49 17.99 18.19 0.0M
2022-06-24 17.95 18.50 17.73 18.42 0.1M
2022-06-23 17.97 18.05 17.69 18.00 0.0M
2022-06-22 17.71 18.11 17.48 18.11 0.0M
2022-06-21 17.65 17.73 16.40 17.73 0.0M
2022-06-17 17.39 17.57 16.76 17.41 0.0M
2022-06-16 17.31 17.39 17.10 17.32 0.0M
2022-06-15 17.33 17.65 17.23 17.60 0.0M
2022-06-14 17.41 17.41 17.11 17.11 0.0M
2022-06-13 17.60 17.79 17.19 17.19 0.0M
2022-06-10 17.60 17.78 17.60 17.63 0.0M
2022-06-09 17.64 17.95 17.60 17.66 0.0M
2022-06-08 18.07 18.11 17.73 17.86 0.0M
2022-06-07 17.79 18.03 17.79 17.88 0.0M
2022-06-06 17.57 17.95 17.57 17.78 0.0M
2022-06-03 17.52 17.86 17.42 17.42 0.0M
2022-06-02 17.37 17.64 17.37 17.64 0.0M
2022-06-01 17.23 17.57 17.12 17.44 0.0M
2022-05-31 17.12 17.40 17.10 17.39 0.0M
2022-05-27 17.19 17.41 17.19 17.30 0.0M
2022-05-26 17.10 17.22 16.89 16.94 0.0M
2022-05-25 16.62 16.99 16.38 16.87 0.0M
2022-05-24 16.70 16.71 16.35 16.62 0.0M
2022-05-23 16.61 16.68 16.39 16.64 0.0M
2022-05-20 16.44 16.50 16.09 16.50 0.0M
2022-05-19 16.63 16.96 16.25 16.25 0.0M
2022-05-18 16.80 17.24 16.73 16.77 0.0M
2022-05-17 16.78 17.17 16.78 16.97 0.0M
2022-05-16 16.21 16.66 16.12 16.66 0.1M
2022-05-13 16.80 16.83 16.32 16.44 0.0M
2022-05-12 17.00 17.00 16.61 16.83 0.0M
2022-05-11 16.79 17.00 16.76 16.76 0.0M
2022-05-10 17.15 17.15 16.89 16.93 0.0M
2022-05-09 16.87 17.14 16.87 17.14 0.0M
2022-05-06 17.28 17.29 17.00 17.17 0.0M
2022-05-05 17.21 18.20 16.70 17.07 0.0M
2022-05-04 17.03 17.41 16.96 17.37 0.0M
2022-05-03 16.78 17.13 16.78 17.03 0.0M
2022-05-02 17.11 17.12 16.63 16.96 0.0M
2022-04-29 17.84 17.84 17.09 17.18 0.0M
2022-04-28 17.66 18.06 17.22 17.78 0.1M
2022-04-27 17.93 18.09 17.42 17.42 0.0M
2022-04-26 18.00 18.30 17.69 17.69 0.0M
2022-04-25 18.55 18.55 18.02 18.08 0.0M
2022-04-22 18.44 18.49 18.00 18.00 0.0M
2022-04-21 18.38 18.64 18.24 18.35 0.0M
2022-04-20 18.67 18.76 18.56 18.61 0.0M
2022-04-19 18.40 18.76 18.27 18.56 0.0M
2022-04-18 18.18 18.68 18.06 18.30 0.0M
2022-04-14 18.34 18.50 18.22 18.31 0.0M
2022-04-13 18.28 18.38 18.10 18.36 0.0M
2022-04-12 18.49 18.49 18.09 18.22 0.0M
2022-04-11 18.27 18.31 18.07 18.14 0.0M
2022-04-08 18.05 18.49 18.05 18.29 0.0M
2022-04-07 18.23 18.26 18.04 18.04 0.0M
2022-04-06 18.49 18.49 18.10 18.10 0.0M
2022-04-05 18.37 18.54 18.13 18.13 0.0M
2022-04-04 18.63 18.72 18.39 18.55 0.0M
2022-04-01 18.44 18.74 18.40 18.56 0.0M
2022-03-31 18.73 18.93 18.02 18.18 0.1M
2022-03-30 19.02 19.06 18.57 18.57 0.0M
2022-03-29 18.99 19.14 18.93 19.06 0.0M
2022-03-28 18.89 19.06 18.76 19.05 0.0M
2022-03-25 18.80 19.16 18.60 18.90 0.0M
2022-03-24 18.66 18.98 18.66 18.98 0.0M
2022-03-23 19.06 19.06 18.67 18.85 0.0M
2022-03-22 19.40 19.40 18.97 19.27 0.0M
2022-03-21 18.92 19.07 18.72 18.87 0.0M
2022-03-18 19.35 19.40 18.80 19.01 0.1M
2022-03-17 19.17 19.42 18.99 19.42 0.0M
2022-03-16 18.59 19.43 18.59 19.26 0.0M
2022-03-15 19.01 19.20 18.63 19.07 0.0M
2022-03-14 19.30 19.40 19.00 19.24 0.0M
2022-03-11 18.97 19.33 18.72 18.81 0.0M
2022-03-10 18.85 19.15 18.65 18.90 0.0M
2022-03-09 18.70 19.33 18.70 18.99 0.0M
2022-03-08 18.76 19.24 18.51 18.70 0.0M
2022-03-07 18.98 19.04 18.58 18.58 0.0M
2022-03-04 18.69 19.22 18.65 18.90 0.0M
2022-03-03 19.28 19.48 19.17 19.46 0.0M
2022-03-02 18.74 19.38 18.74 19.22 0.0M
2022-03-01 19.11 19.11 18.38 18.54 0.0M
2022-02-28 18.85 19.33 18.60 19.14 0.0M
2022-02-25 19.11 19.46 18.89 19.33 0.0M
2022-02-24 18.68 18.98 18.30 18.65 0.0M
2022-02-23 19.01 19.19 18.89 19.04 0.0M
2022-02-22 19.04 19.30 18.77 18.77 0.0M
2022-02-18 18.86 19.45 18.86 19.05 0.0M
2022-02-17 19.29 19.68 18.93 18.96 0.0M
2022-02-16 19.45 19.85 19.01 19.33 0.0M
2022-02-15 18.98 19.71 18.76 19.63 0.0M
2022-02-14 18.84 19.37 18.72 18.72 0.0M
2022-02-11 19.13 19.47 19.06 19.10 0.0M
2022-02-10 19.49 19.90 18.85 19.07 0.0M
2022-02-09 19.85 19.90 19.45 19.58 0.0M
2022-02-08 19.30 19.96 19.12 19.84 0.0M
2022-02-07 19.19 19.42 18.97 19.30 0.0M
2022-02-04 19.23 19.49 18.94 19.32 0.0M
2022-02-03 19.10 19.42 19.05 19.31 0.0M
2022-02-02 18.93 19.18 18.84 19.05 0.0M
2022-02-01 18.79 19.41 18.63 18.90 0.0M
2022-01-31 18.35 18.75 18.25 18.61 0.0M
2022-01-28 18.25 18.70 18.13 18.49 0.0M
2022-01-27 18.69 18.69 18.29 18.29 0.0M
2022-01-26 18.51 18.70 18.00 18.01 0.0M
2022-01-25 18.97 18.97 18.50 18.61 0.0M
2022-01-24 18.09 18.93 18.09 18.91 0.1M
2022-01-21 18.25 19.01 18.23 18.23 0.0M
2022-01-20 18.76 19.32 18.50 18.50 0.0M
2022-01-19 19.66 19.66 18.81 18.99 0.0M
2022-01-18 19.29 19.71 19.29 19.51 0.0M
2022-01-14 19.28 19.73 19.28 19.73 0.0M
2022-01-13 19.84 19.84 19.31 19.46 0.0M
2022-01-12 19.84 19.89 19.60 19.60 0.0M
2022-01-11 19.58 19.89 19.50 19.74 0.0M
2022-01-10 19.59 19.73 19.13 19.68 0.0M
2022-01-07 19.55 19.66 19.25 19.52 0.0M
2022-01-06 19.48 19.99 19.00 19.44 0.0M
2022-01-05 18.89 19.58 18.86 19.30 0.1M
2022-01-04 18.89 18.94 18.63 18.77 0.0M
2022-01-03 18.91 18.98 18.73 18.73 0.0M