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
2023-12-29 21.57 21.58 21.10 21.11 0.0M
2023-12-28 21.45 21.71 21.38 21.53 0.0M
2023-12-27 21.48 21.73 21.45 21.54 0.0M
2023-12-26 21.13 21.50 21.13 21.47 0.0M
2023-12-22 21.17 21.50 21.15 21.20 0.0M
2023-12-21 21.14 21.14 20.74 21.03 0.1M
2023-12-20 21.63 21.63 21.03 21.10 0.1M
2023-12-19 21.09 21.50 21.09 21.29 0.0M
2023-12-18 21.13 21.19 20.94 21.10 0.0M
2023-12-15 21.42 21.42 20.92 21.00 0.2M
2023-12-14 21.56 21.87 21.18 21.32 0.0M
2023-12-13 19.96 21.25 19.94 21.16 0.1M
2023-12-12 19.99 20.18 19.85 19.88 0.0M
2023-12-11 20.31 20.31 19.94 19.94 0.0M
2023-12-08 20.24 20.25 19.79 20.25 0.0M
2023-12-07 19.80 19.84 19.67 19.82 0.0M
2023-12-06 19.90 20.15 19.68 19.79 0.0M
2023-12-05 19.90 19.93 19.45 19.71 0.0M
2023-12-04 19.74 20.00 19.65 20.00 0.0M
2023-12-01 18.95 19.79 18.95 19.78 0.0M
2023-11-30 19.14 19.16 18.63 18.75 0.1M
2023-11-29 19.00 19.44 18.97 19.19 0.0M
2023-11-28 19.06 19.23 18.96 18.97 0.0M
2023-11-27 19.06 19.48 19.05 19.13 0.0M
2023-11-24 19.17 19.67 19.17 19.33 0.0M
2023-11-22 19.53 19.53 19.02 19.27 0.0M
2023-11-21 19.77 19.80 19.29 19.34 0.0M
2023-11-20 19.63 19.83 19.50 19.75 0.0M
2023-11-17 19.61 19.89 19.47 19.76 0.0M
2023-11-16 19.59 19.65 19.40 19.60 0.0M
2023-11-15 19.69 20.14 19.44 19.80 0.0M
2023-11-14 18.97 19.68 18.81 19.66 0.0M
2023-11-13 18.40 18.52 18.23 18.52 0.0M
2023-11-10 18.58 18.61 18.29 18.41 0.0M
2023-11-09 18.68 18.71 18.16 18.29 0.0M
2023-11-08 19.05 19.05 18.66 18.83 0.0M
2023-11-07 19.23 19.25 18.86 18.88 0.0M
2023-11-06 18.83 19.39 18.83 19.29 0.0M
2023-11-03 18.48 19.33 18.44 19.04 0.0M
2023-11-02 17.96 18.17 17.87 18.12 0.1M
2023-11-01 17.92 18.06 17.79 17.99 0.0M
2023-10-31 18.00 18.00 17.84 18.00 0.0M
2023-10-30 17.93 18.88 17.93 18.00 0.0M
2023-10-27 17.87 17.93 17.74 17.81 0.0M
2023-10-26 17.92 18.07 17.92 18.02 0.0M
2023-10-25 17.84 18.00 17.75 17.81 0.0M
2023-10-24 18.13 18.13 17.75 18.00 0.0M
2023-10-23 19.00 19.00 17.69 17.99 0.0M
2023-10-20 18.00 18.12 17.72 17.76 0.0M
2023-10-19 17.89 18.28 17.89 17.95 0.0M
2023-10-18 18.19 18.19 17.93 17.99 0.0M
2023-10-17 18.29 18.50 18.19 18.27 0.0M
2023-10-16 18.05 18.25 17.99 18.07 0.0M
2023-10-13 18.28 18.28 17.88 17.91 0.0M
2023-10-12 18.12 18.27 17.74 18.22 0.0M
2023-10-11 18.14 18.27 17.96 18.20 0.0M
2023-10-10 18.21 18.44 17.72 18.05 0.0M
2023-10-09 18.06 18.40 17.98 18.09 0.0M
2023-10-06 17.84 18.68 17.80 18.35 0.0M
2023-10-05 18.06 18.40 18.01 18.22 0.0M
2023-10-04 17.81 18.07 17.81 17.96 0.0M
2023-10-03 17.42 18.00 17.42 17.69 0.0M
2023-10-02 18.24 18.24 17.85 17.95 0.1M
2023-09-29 18.29 18.50 18.12 18.24 0.0M
2023-09-28 18.20 18.39 18.08 18.17 0.0M
2023-09-27 17.95 18.19 17.95 18.00 0.0M
2023-09-26 17.83 18.04 17.73 17.87 0.0M
2023-09-25 17.87 18.00 17.70 17.79 0.0M
2023-09-22 18.00 18.03 17.88 17.90 0.0M
2023-09-21 17.95 18.15 17.83 18.00 0.0M
2023-09-20 18.10 18.32 17.82 17.98 0.0M
2023-09-19 18.41 18.48 18.13 18.13 0.0M
2023-09-18 19.06 19.06 18.25 18.37 0.0M
2023-09-15 19.19 19.27 19.00 19.08 0.2M
2023-09-14 18.91 19.20 18.91 19.20 0.0M
2023-09-13 19.06 19.06 18.75 18.81 0.0M
2023-09-12 18.95 19.16 18.94 18.98 0.0M
2023-09-11 19.17 19.17 18.86 18.87 0.0M
2023-09-08 18.66 19.15 18.66 19.02 0.0M
2023-09-07 18.97 19.16 18.86 19.04 0.0M
2023-09-06 19.26 19.30 18.85 18.98 0.0M
2023-09-05 19.05 19.45 18.91 19.27 0.0M
2023-09-01 18.87 19.42 18.87 19.18 0.0M
2023-08-31 18.69 18.89 18.61 18.70 0.0M
2023-08-30 18.96 19.00 18.50 18.59 0.0M
2023-08-29 19.04 19.26 18.91 19.00 0.0M
2023-08-28 19.18 19.19 18.96 19.05 0.0M
2023-08-25 18.61 18.92 18.48 18.68 0.0M
2023-08-24 18.56 18.77 18.48 18.59 0.0M
2023-08-23 18.64 18.81 18.58 18.58 0.0M
2023-08-22 18.94 18.94 18.43 18.50 0.0M
2023-08-21 19.29 19.29 19.00 19.01 0.0M
2023-08-18 18.75 19.33 18.75 19.24 0.1M
2023-08-17 18.77 18.92 18.69 18.90 0.0M
2023-08-16 19.01 19.05 18.63 18.75 0.0M
2023-08-15 19.49 19.67 19.02 19.11 0.0M
2023-08-14 19.52 19.75 19.31 19.70 0.0M
2023-08-11 19.73 19.85 19.54 19.54 0.0M
2023-08-10 20.15 20.29 19.74 19.74 0.0M
2023-08-09 20.18 20.29 19.92 20.18 0.0M
2023-08-08 20.02 20.28 19.79 20.25 0.0M
2023-08-07 19.79 20.36 19.38 20.30 0.0M
2023-08-04 20.32 20.36 19.90 19.92 0.0M
2023-08-03 19.95 20.29 19.89 20.09 0.0M
2023-08-02 19.70 20.15 19.70 20.12 0.0M
2023-08-01 19.77 19.93 19.66 19.91 0.0M
2023-07-31 19.74 19.94 19.64 19.84 0.0M
2023-07-28 19.72 19.95 19.55 19.75 0.0M
2023-07-27 20.09 20.09 19.63 19.72 0.0M
2023-07-26 19.80 20.18 19.80 20.04 0.0M
2023-07-25 19.55 19.83 19.42 19.72 0.0M
2023-07-24 19.96 19.96 19.38 19.58 0.0M
2023-07-21 20.09 20.14 19.21 19.95 0.0M
2023-07-20 19.89 20.03 19.85 19.99 0.0M
2023-07-19 19.71 20.03 19.71 19.83 0.0M
2023-07-18 19.28 19.90 19.28 19.73 0.0M
2023-07-17 18.59 19.29 18.59 19.13 0.0M
2023-07-14 18.97 18.97 18.57 18.70 0.0M
2023-07-13 18.87 19.01 18.83 18.88 0.0M
2023-07-12 18.94 19.12 18.77 18.79 0.0M
2023-07-11 18.41 18.79 18.41 18.67 0.0M
2023-07-10 18.23 18.77 18.23 18.53 0.0M
2023-07-07 18.02 18.39 18.02 18.30 0.0M
2023-07-06 18.43 18.43 18.03 18.04 0.0M
2023-07-05 18.18 18.66 18.18 18.51 0.0M
2023-07-03 18.36 18.39 18.16 18.31 0.0M
2023-06-30 17.99 18.62 17.99 18.44 0.0M
2023-06-29 18.42 18.83 18.42 18.63 0.0M
2023-06-28 18.07 18.36 18.00 18.27 0.0M
2023-06-27 17.96 18.21 17.83 18.07 0.0M
2023-06-26 17.94 18.24 17.91 17.92 0.0M
2023-06-23 17.99 18.25 17.76 17.95 0.4M
2023-06-22 18.31 18.37 18.06 18.13 0.0M
2023-06-21 18.83 18.94 18.58 18.65 0.1M
2023-06-20 19.27 19.27 18.95 18.98 0.0M
2023-06-16 19.59 19.59 18.99 19.33 0.3M
2023-06-15 19.60 19.63 19.27 19.40 0.1M
2023-06-14 19.75 19.86 19.30 19.43 0.0M
2023-06-13 19.36 19.84 19.36 19.77 0.0M
2023-06-12 19.19 19.46 19.03 19.25 0.0M
2023-06-09 19.42 19.62 19.27 19.35 0.0M
2023-06-08 19.70 19.70 19.29 19.37 0.0M
2023-06-07 19.73 20.01 19.63 19.66 0.1M
2023-06-06 18.39 19.56 18.39 19.47 0.0M
2023-06-05 18.71 18.91 18.37 18.48 0.0M
2023-06-02 18.15 18.80 18.15 18.73 0.1M
2023-06-01 17.65 18.10 17.45 17.86 0.0M
2023-05-31 18.05 18.70 17.51 17.60 0.1M
2023-05-30 18.18 18.22 17.88 18.06 0.0M
2023-05-26 18.02 18.24 17.93 18.05 0.0M
2023-05-25 18.00 18.13 17.70 17.88 0.0M
2023-05-24 18.30 18.35 17.92 17.94 0.0M
2023-05-23 18.20 18.75 18.20 18.32 0.0M
2023-05-22 17.99 18.46 17.97 18.07 0.0M
2023-05-19 18.49 18.49 17.83 17.87 0.0M
2023-05-18 17.87 18.32 17.87 18.19 0.0M
2023-05-17 17.48 17.83 17.35 17.83 0.0M
2023-05-16 17.58 17.58 17.14 17.21 0.0M
2023-05-15 16.93 17.79 16.85 17.42 0.0M
2023-05-12 16.96 17.18 16.75 16.90 0.0M
2023-05-11 16.67 17.11 16.67 16.83 0.0M
2023-05-10 17.05 17.05 16.33 16.80 0.0M
2023-05-09 16.92 17.06 16.57 16.76 0.0M
2023-05-08 17.05 17.53 16.93 17.05 0.0M
2023-05-05 17.36 17.95 17.00 17.27 0.1M
2023-05-04 17.46 17.55 16.81 17.35 0.0M
2023-05-03 17.25 17.95 17.25 17.47 0.0M
2023-05-02 17.64 17.64 17.00 17.22 0.1M
2023-05-01 17.57 17.70 17.24 17.52 0.0M
2023-04-28 17.43 18.02 17.34 17.64 0.0M
2023-04-27 18.21 18.32 17.25 17.29 0.0M
2023-04-26 18.00 18.80 17.95 18.16 0.0M
2023-04-25 18.32 18.40 17.68 17.81 0.0M
2023-04-24 18.70 18.91 18.35 18.44 0.0M
2023-04-21 18.74 18.81 18.60 18.74 0.0M
2023-04-20 18.79 19.00 18.71 18.81 0.1M
2023-04-19 18.65 19.00 18.37 18.90 0.0M
2023-04-18 18.80 18.80 18.40 18.56 0.0M
2023-04-17 18.45 18.84 18.30 18.84 0.0M
2023-04-14 18.91 18.96 18.45 18.50 0.1M
2023-04-13 18.89 19.09 18.75 18.81 0.0M
2023-04-12 18.98 19.00 18.75 18.94 0.0M
2023-04-11 19.24 19.51 19.00 19.04 0.0M
2023-04-10 19.00 19.37 18.93 19.14 0.0M
2023-04-06 18.88 19.34 18.88 18.98 0.1M
2023-04-05 18.97 19.13 18.89 19.02 0.0M
2023-04-04 19.79 19.82 19.12 19.15 0.1M
2023-04-03 19.81 20.02 19.54 19.66 0.1M
2023-03-31 19.01 20.75 19.01 19.72 0.1M
2023-03-30 19.40 19.40 18.76 18.92 0.0M
2023-03-29 19.60 19.72 19.23 19.35 0.1M
2023-03-28 19.73 19.79 19.41 19.58 0.0M
2023-03-27 19.80 20.16 19.42 19.73 0.1M
2023-03-24 19.33 19.81 19.06 19.76 0.1M
2023-03-23 19.97 19.97 19.35 19.44 0.1M
2023-03-22 20.40 20.76 19.78 19.80 0.0M
2023-03-21 20.22 20.58 20.08 20.40 0.1M
2023-03-20 20.19 21.03 19.60 19.83 0.2M
2023-03-17 20.61 20.64 19.33 20.02 0.5M
2023-03-16 19.90 20.78 19.63 20.69 0.3M
2023-03-15 19.99 20.21 19.68 19.83 0.1M
2023-03-14 21.51 21.55 20.33 20.44 0.1M
2023-03-13 20.61 21.04 20.30 20.51 0.1M
2023-03-10 21.52 21.78 21.12 21.33 0.1M
2023-03-09 22.85 22.85 21.69 21.75 0.1M
2023-03-08 22.66 22.87 22.49 22.79 0.0M
2023-03-07 23.24 23.49 22.48 22.59 0.1M
2023-03-06 22.45 23.25 22.45 23.21 0.1M
2023-03-03 22.12 22.49 22.05 22.44 0.0M
2023-03-02 22.52 22.78 22.09 22.14 0.0M
2023-03-01 22.57 22.86 22.36 22.53 0.0M
2023-02-28 22.39 22.81 22.31 22.72 0.1M
2023-02-27 21.71 22.32 21.71 22.12 0.0M
2023-02-24 21.93 21.93 21.50 21.74 0.0M
2023-02-23 21.94 22.24 21.68 21.92 0.0M
2023-02-22 22.02 22.06 21.71 21.74 0.0M
2023-02-21 22.66 22.89 22.20 22.25 0.0M
2023-02-17 22.33 22.72 22.26 22.72 0.1M
2023-02-16 22.07 22.41 21.85 22.19 0.0M
2023-02-15 22.14 22.38 22.13 22.20 0.0M
2023-02-14 21.98 22.30 21.91 22.06 0.0M
2023-02-13 21.92 22.14 21.66 21.99 0.0M
2023-02-10 21.69 22.16 21.53 22.10 0.1M
2023-02-09 22.18 22.35 21.56 21.64 0.0M
2023-02-08 22.28 22.28 21.97 22.05 0.0M
2023-02-07 22.28 22.50 22.11 22.44 0.1M
2023-02-06 22.63 22.63 21.87 22.39 0.0M
2023-02-03 21.01 22.90 20.95 22.68 0.1M
2023-02-02 21.00 21.31 20.91 21.14 0.1M
2023-02-01 21.01 21.33 20.88 21.12 0.1M
2023-01-31 20.62 21.18 20.62 20.97 0.0M
2023-01-30 20.45 20.81 20.33 20.60 0.0M
2023-01-27 20.50 20.78 20.40 20.50 0.1M
2023-01-26 20.49 20.84 20.32 20.67 0.1M
2023-01-25 19.99 20.87 19.99 20.43 0.0M
2023-01-24 19.74 19.80 19.48 19.59 0.0M
2023-01-23 19.89 19.89 19.54 19.68 0.0M
2023-01-20 19.61 19.87 19.41 19.80 0.0M
2023-01-19 19.30 19.51 19.25 19.49 0.0M
2023-01-18 20.05 20.05 19.36 19.46 0.0M
2023-01-17 20.26 20.26 19.96 20.10 0.1M
2023-01-13 19.83 20.29 19.72 20.21 0.0M
2023-01-12 20.12 20.30 20.02 20.10 0.0M
2023-01-11 19.86 19.86 19.57 19.82 0.0M
2023-01-10 19.59 20.02 19.59 19.82 0.0M
2023-01-09 20.05 20.06 19.51 19.68 0.0M
2023-01-06 19.74 20.28 19.74 20.20 0.0M
2023-01-05 19.35 19.79 19.25 19.72 0.0M
2023-01-04 19.47 19.64 19.32 19.50 0.0M
2023-01-03 19.75 19.75 19.18 19.32 0.0M