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
2024-12-31 22.05 22.07 21.80 21.90 0.0M
2024-12-30 21.65 21.91 21.51 21.83 0.0M
2024-12-27 22.00 22.00 21.50 21.68 0.0M
2024-12-26 22.04 22.18 21.90 22.15 0.0M
2024-12-24 21.94 22.50 21.87 22.19 0.0M
2024-12-23 22.19 22.19 21.76 21.99 0.0M
2024-12-20 21.76 22.50 21.76 22.08 0.1M
2024-12-19 22.46 23.16 21.88 22.04 0.0M
2024-12-18 23.41 23.75 21.70 22.24 0.1M
2024-12-17 23.24 23.24 22.96 23.06 0.0M
2024-12-16 23.56 23.63 23.21 23.39 0.0M
2024-12-13 23.67 23.77 23.32 23.45 0.0M
2024-12-12 23.92 24.15 23.51 23.51 0.0M
2024-12-11 24.18 24.23 23.74 24.11 0.1M
2024-12-10 23.73 24.05 23.30 23.91 0.0M
2024-12-09 23.79 23.81 23.41 23.42 0.0M
2024-12-06 23.88 23.90 23.34 23.90 0.0M
2024-12-05 24.11 24.23 23.71 23.90 0.1M
2024-12-04 23.99 23.99 23.58 23.98 0.0M
2024-12-03 24.07 24.07 23.55 23.86 0.0M
2024-12-02 23.88 24.19 23.51 24.03 0.0M
2024-11-29 23.73 24.01 23.69 23.95 0.0M
2024-11-27 24.15 24.41 23.85 23.94 0.0M
2024-11-26 24.76 24.76 24.12 24.12 0.0M
2024-11-25 24.62 25.10 24.57 24.76 0.1M
2024-11-22 24.19 24.45 24.07 24.30 0.0M
2024-11-21 23.62 24.20 23.62 23.88 0.0M
2024-11-20 21.68 23.77 21.68 23.62 0.0M
2024-11-19 24.00 24.02 23.62 23.86 0.0M
2024-11-18 24.39 24.44 24.07 24.10 0.0M
2024-11-15 24.54 24.54 24.09 24.23 0.0M
2024-11-14 24.93 24.93 24.04 24.38 0.0M
2024-11-13 25.17 25.35 24.63 24.63 0.1M
2024-11-12 24.57 25.18 24.57 24.75 0.0M
2024-11-11 24.23 24.81 23.89 24.77 0.0M
2024-11-08 23.85 24.00 23.21 23.86 0.0M
2024-11-07 24.76 24.76 23.15 23.68 0.0M
2024-11-06 23.18 24.80 23.04 24.74 0.1M
2024-11-05 20.98 21.53 20.98 21.52 0.0M
2024-11-04 21.26 21.31 20.94 21.00 0.0M
2024-11-01 21.50 21.62 21.13 21.45 0.0M
2024-10-31 21.78 21.96 21.36 21.36 0.0M
2024-10-30 21.65 22.24 21.62 21.64 0.0M
2024-10-29 21.97 22.07 21.69 21.69 0.0M
2024-10-28 21.68 22.06 21.67 21.98 0.0M
2024-10-25 21.77 21.77 21.24 21.29 0.0M
2024-10-24 21.88 21.88 21.50 21.56 0.1M
2024-10-23 21.72 21.91 21.61 21.87 0.0M
2024-10-22 21.51 22.05 21.43 21.96 0.0M
2024-10-21 22.90 23.01 21.28 21.48 0.0M
2024-10-18 23.23 23.23 22.69 22.78 0.0M
2024-10-17 23.03 23.14 22.83 23.10 0.0M
2024-10-16 22.60 23.13 22.60 23.07 0.0M
2024-10-15 22.29 22.87 21.95 22.46 0.0M
2024-10-14 22.10 22.33 21.95 22.19 0.0M
2024-10-11 21.52 22.04 21.52 22.01 0.0M
2024-10-10 20.99 21.40 20.77 21.09 0.1M
2024-10-09 21.26 21.32 21.12 21.12 0.0M
2024-10-08 21.25 21.33 21.14 21.23 0.0M
2024-10-07 21.30 21.33 21.06 21.13 0.0M
2024-10-04 21.20 21.31 21.11 21.23 0.0M
2024-10-03 20.83 20.92 20.65 20.89 0.0M
2024-10-02 21.17 21.20 20.86 21.01 0.0M
2024-10-01 21.72 21.75 21.24 21.30 0.0M
2024-09-30 21.65 22.18 21.65 21.88 0.0M
2024-09-27 21.78 21.81 21.59 21.63 0.0M
2024-09-26 21.78 21.78 21.38 21.50 0.0M
2024-09-25 22.84 23.04 21.49 21.57 0.0M
2024-09-24 23.00 23.11 22.89 22.98 0.0M
2024-09-23 23.05 23.11 22.93 23.01 0.0M
2024-09-20 23.28 23.36 23.00 23.02 0.1M
2024-09-19 23.39 23.56 23.07 23.55 0.0M
2024-09-18 22.75 23.62 22.75 22.89 0.0M
2024-09-17 22.76 23.14 22.43 22.74 0.0M
2024-09-16 22.18 22.53 21.91 22.53 0.0M
2024-09-13 21.96 22.26 21.91 22.06 0.0M
2024-09-12 21.54 21.84 21.45 21.67 0.0M
2024-09-11 21.56 21.59 21.08 21.38 0.0M
2024-09-10 21.49 21.77 21.08 21.77 0.0M
2024-09-09 21.36 21.77 21.30 21.30 0.0M
2024-09-06 21.85 21.94 21.36 21.36 0.0M
2024-09-05 21.73 22.01 21.56 21.81 0.0M
2024-09-04 22.39 22.39 21.84 21.84 0.0M
2024-09-03 22.27 22.39 22.02 22.38 0.0M
2024-08-30 22.47 22.47 21.93 22.42 0.0M
2024-08-29 22.40 22.44 22.01 22.25 0.0M
2024-08-28 22.29 22.51 22.09 22.11 0.0M
2024-08-27 22.43 22.45 22.26 22.26 0.0M
2024-08-26 23.04 23.06 22.58 22.80 0.1M
2024-08-23 21.68 22.93 21.68 22.73 0.0M
2024-08-22 21.36 21.57 21.36 21.44 0.0M
2024-08-21 21.38 21.60 21.38 21.45 0.0M
2024-08-20 21.38 21.60 21.35 21.39 0.0M
2024-08-19 21.60 21.76 21.44 21.74 0.0M
2024-08-16 21.16 21.63 21.16 21.43 0.1M
2024-08-15 20.91 21.57 20.49 21.16 0.1M
2024-08-14 20.85 20.91 20.40 20.48 0.0M
2024-08-13 20.61 20.92 20.17 20.68 0.0M
2024-08-12 20.51 20.76 20.19 20.25 0.1M
2024-08-09 20.71 20.72 20.30 20.42 0.0M
2024-08-08 20.57 20.81 20.40 20.62 0.0M
2024-08-07 20.91 21.58 20.30 20.35 0.0M
2024-08-06 20.59 20.94 20.45 20.59 0.0M
2024-08-05 20.70 21.13 20.58 20.81 0.0M
2024-08-02 21.59 22.18 21.37 21.50 0.0M
2024-08-01 22.98 22.98 21.96 22.30 0.1M
2024-07-31 23.54 23.55 22.99 23.00 0.1M
2024-07-30 23.62 24.06 23.17 23.48 0.0M
2024-07-29 24.20 24.50 23.38 23.41 0.0M
2024-07-26 24.17 24.25 23.97 24.24 0.0M
2024-07-25 23.74 24.14 23.41 23.90 0.1M
2024-07-24 24.33 24.49 23.56 23.65 0.0M
2024-07-23 23.68 24.85 23.68 24.46 0.0M
2024-07-22 22.66 23.88 22.61 23.62 0.0M
2024-07-19 23.14 23.20 22.76 23.06 0.0M
2024-07-18 23.65 24.00 22.76 23.10 0.0M
2024-07-17 23.23 24.10 23.23 23.74 0.0M
2024-07-16 22.22 23.56 22.10 23.38 0.0M
2024-07-15 21.67 22.50 21.46 22.00 0.0M
2024-07-12 21.36 21.65 21.02 21.54 0.0M
2024-07-11 20.72 21.39 20.65 21.31 0.0M
2024-07-10 19.95 20.38 19.95 20.38 0.0M
2024-07-09 19.81 20.31 19.70 19.93 0.0M
2024-07-08 19.91 19.95 19.78 19.84 0.0M
2024-07-05 20.01 20.01 19.39 19.59 0.0M
2024-07-03 20.11 20.44 20.05 20.10 0.0M
2024-07-02 20.22 20.32 20.08 20.10 0.0M
2024-07-01 20.43 20.72 20.10 20.11 0.0M
2024-06-28 19.39 20.80 19.19 20.42 0.1M
2024-06-27 19.18 19.23 19.18 19.22 0.0M
2024-06-26 18.88 19.30 18.79 19.12 0.0M
2024-06-25 19.08 19.19 18.96 18.96 0.0M
2024-06-24 18.74 19.20 18.74 19.09 0.0M
2024-06-21 19.04 19.65 18.62 18.67 0.1M
2024-06-20 18.79 19.13 18.79 19.02 0.0M
2024-06-18 19.18 19.23 18.82 18.95 0.0M
2024-06-17 18.99 19.10 18.56 19.05 0.0M
2024-06-14 19.00 19.11 18.62 18.92 0.0M
2024-06-13 19.12 19.26 18.94 18.94 0.0M
2024-06-12 19.41 19.72 19.28 19.34 0.0M
2024-06-11 18.80 19.25 18.16 18.99 0.0M
2024-06-10 18.88 18.99 18.85 18.87 0.0M
2024-06-07 18.88 19.08 18.88 19.01 0.0M
2024-06-06 18.85 19.07 18.84 19.00 0.0M
2024-06-05 19.30 19.30 18.98 19.03 0.0M
2024-06-04 18.95 19.20 18.94 19.12 0.0M
2024-06-03 19.65 19.65 19.01 19.03 0.0M
2024-05-31 19.35 19.50 19.24 19.50 0.0M
2024-05-30 19.17 19.44 19.02 19.24 0.0M
2024-05-29 19.01 19.10 18.91 18.98 0.0M
2024-05-28 19.42 19.44 19.11 19.24 0.0M
2024-05-24 19.37 19.60 19.37 19.60 0.0M
2024-05-23 19.62 19.81 19.25 19.25 0.0M
2024-05-22 19.70 19.80 19.61 19.61 0.0M
2024-05-21 19.60 19.85 19.60 19.72 0.0M
2024-05-20 19.69 19.91 19.53 19.69 0.0M
2024-05-17 19.66 19.75 19.48 19.62 0.0M
2024-05-16 19.45 19.58 19.44 19.57 0.0M
2024-05-15 19.76 19.76 19.39 19.49 0.0M
2024-05-14 19.59 19.61 19.35 19.55 0.0M
2024-05-13 19.76 19.76 19.00 19.35 0.0M
2024-05-10 19.66 19.73 19.42 19.57 0.0M
2024-05-09 19.13 19.26 18.98 19.15 0.0M
2024-05-08 18.77 19.17 18.70 19.17 0.0M
2024-05-07 19.24 19.40 18.95 18.98 0.0M
2024-05-06 19.20 19.25 19.10 19.21 0.0M
2024-05-03 19.34 19.61 19.18 19.20 0.0M
2024-05-02 19.25 19.25 18.97 19.07 0.0M
2024-05-01 18.45 19.18 18.45 18.96 0.0M
2024-04-30 18.72 18.79 18.42 18.46 0.0M
2024-04-29 19.00 19.04 18.61 18.76 0.1M
2024-04-26 18.73 19.06 18.69 18.89 0.0M
2024-04-25 18.88 18.95 18.52 18.86 0.0M
2024-04-24 18.69 19.26 18.69 18.99 0.0M
2024-04-23 19.04 19.17 18.61 18.94 0.0M
2024-04-22 18.72 19.50 18.55 18.93 0.0M
2024-04-19 18.03 18.89 18.03 18.52 0.0M
2024-04-18 18.03 18.31 18.01 18.17 0.0M
2024-04-17 18.27 18.50 18.00 18.14 0.0M
2024-04-16 18.45 18.69 18.11 18.28 0.0M
2024-04-15 18.58 18.76 18.14 18.41 0.0M
2024-04-12 18.37 18.82 18.00 18.60 0.0M
2024-04-11 18.78 18.81 18.33 18.41 0.0M
2024-04-10 18.83 18.88 18.47 18.82 0.1M
2024-04-09 19.19 19.19 18.98 18.98 0.0M
2024-04-08 18.93 19.15 18.91 18.91 0.0M
2024-04-05 18.95 19.23 18.89 18.95 0.0M
2024-04-04 19.14 19.18 18.73 18.92 0.0M
2024-04-03 18.81 19.00 18.70 18.89 0.0M
2024-04-02 18.67 19.05 18.39 18.88 0.0M
2024-04-01 19.16 19.16 18.71 18.73 0.0M
2024-03-28 19.16 19.16 18.92 19.04 0.0M
2024-03-27 18.65 19.26 18.65 19.19 0.0M
2024-03-26 18.86 18.90 18.51 18.51 0.0M
2024-03-25 19.37 19.37 18.86 18.86 0.0M
2024-03-22 19.44 19.44 18.83 19.01 0.0M
2024-03-21 19.14 19.63 19.14 19.30 0.0M
2024-03-20 18.77 19.35 18.74 19.24 0.0M
2024-03-19 19.13 19.13 18.38 18.74 0.0M
2024-03-18 18.93 19.00 18.52 18.56 0.0M
2024-03-15 18.57 19.19 18.57 19.00 0.1M
2024-03-14 19.18 19.25 18.74 18.78 0.0M
2024-03-13 19.14 19.20 18.90 19.20 0.1M
2024-03-12 19.23 19.38 19.03 19.13 0.0M
2024-03-11 19.30 19.48 19.30 19.36 0.0M
2024-03-08 19.70 19.70 19.26 19.43 0.0M
2024-03-07 19.43 19.50 19.43 19.50 0.0M
2024-03-06 19.19 19.44 19.04 19.20 0.0M
2024-03-05 19.04 19.34 19.04 19.34 0.0M
2024-03-04 18.98 19.19 18.98 19.09 0.0M
2024-03-01 18.87 19.08 18.48 18.89 0.0M
2024-02-29 19.06 19.22 18.97 19.06 0.0M
2024-02-28 18.64 19.14 18.64 18.75 0.1M
2024-02-27 18.94 19.01 18.79 18.85 0.0M
2024-02-26 19.08 19.08 18.70 18.78 0.0M
2024-02-23 18.84 18.99 18.79 18.99 0.0M
2024-02-22 18.86 19.00 18.78 18.95 0.0M
2024-02-21 19.22 19.22 18.92 18.98 0.0M
2024-02-20 19.45 19.73 19.13 19.22 0.0M
2024-02-16 19.82 19.88 19.65 19.65 0.0M
2024-02-15 19.70 20.12 19.53 19.87 0.0M
2024-02-14 19.18 19.48 18.95 19.48 0.0M
2024-02-13 19.30 19.52 18.76 18.89 0.0M
2024-02-12 19.15 20.00 19.15 19.86 0.0M
2024-02-09 19.02 19.43 18.53 19.06 0.1M
2024-02-08 19.10 19.31 18.70 19.06 0.0M
2024-02-07 19.09 19.37 17.75 18.95 0.0M
2024-02-06 18.98 19.24 18.65 19.13 0.1M
2024-02-05 19.21 19.25 18.85 19.07 0.0M
2024-02-02 19.49 20.00 19.30 19.42 0.0M
2024-02-01 19.50 19.94 18.75 19.81 0.0M
2024-01-31 20.24 20.63 19.47 19.47 0.0M
2024-01-30 19.97 20.42 19.84 20.35 0.1M
2024-01-29 20.36 20.45 20.04 20.19 0.0M
2024-01-26 19.97 20.22 19.50 20.19 0.0M
2024-01-25 20.17 20.17 19.67 19.78 0.0M
2024-01-24 20.12 20.28 19.44 19.93 0.0M
2024-01-23 20.59 20.59 19.92 20.11 0.0M
2024-01-22 20.24 20.33 20.16 20.30 0.0M
2024-01-19 19.77 20.31 19.69 20.15 0.0M
2024-01-18 19.61 19.82 19.52 19.80 0.0M
2024-01-17 19.41 19.66 19.40 19.40 0.0M
2024-01-16 19.49 19.57 19.29 19.52 0.0M
2024-01-12 20.10 20.19 19.55 19.69 0.0M
2024-01-11 20.05 20.08 19.68 19.89 0.0M
2024-01-10 20.11 20.29 19.94 20.22 0.0M
2024-01-09 20.32 20.46 20.08 20.23 0.0M
2024-01-08 20.28 20.72 20.28 20.54 0.0M
2024-01-05 20.68 20.86 20.56 20.60 0.0M
2024-01-04 20.87 20.94 20.62 20.68 0.0M
2024-01-03 21.36 21.36 20.82 20.83 0.0M
2024-01-02 21.10 21.58 21.10 21.36 0.0M