Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hbt Financial Inc (NQ: HBT )

19.62 +0.05 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.32 11.39 10.89 10.98 57,581 -0.44(-3.85%)
May 28, 2020 11.66 11.66 11.38 11.42 180,832 +0.00(+0.00%)
May 27, 2020 11.18 11.67 11.12 11.42 131,558 +0.45(+4.09%)
May 26, 2020 10.91 11.21 10.69 10.97 62,609 +0.63(+6.09%)
May 22, 2020 10.45 10.78 10.28 10.34 109,833 -0.08(-0.75%)
May 21, 2020 10.53 10.67 10.36 10.42 34,638 -0.03(-0.33%)
May 20, 2020 10.36 10.83 10.22 10.45 79,843 +0.21(+2.02%)
May 19, 2020 10.44 10.50 10.20 10.25 34,321 -0.20(-1.90%)
May 18, 2020 9.883 10.75 9.883 10.44 137,011 +1.03(+10.91%)
May 15, 2020 9.218 9.710 8.976 9.417 67,197 +0.40(+4.40%)
May 14, 2020 9.002 9.140 8.450 9.020 65,765 -0.04(-0.48%)
May 13, 2020 9.071 9.546 8.640 9.063 59,534 -0.08(-0.85%)
May 12, 2020 9.658 9.658 9.132 9.140 52,239 -0.35(-3.73%)
May 11, 2020 9.607 9.745 9.399 9.494 80,149 -0.25(-2.57%)
May 08, 2020 9.523 9.992 9.332 9.745 63,277 +0.46(+4.95%)
May 07, 2020 9.182 9.412 9.127 9.285 88,745 +0.10(+1.11%)
May 06, 2020 9.728 9.728 9.157 9.182 326,324 -0.27(-2.88%)
May 05, 2020 9.412 9.804 9.346 9.455 48,515 +0.00(+0.00%)
May 04, 2020 9.830 10.16 9.455 9.455 48,178 -0.29(-2.97%)
May 01, 2020 9.370 10.39 9.097 9.745 90,396 -0.18(-1.80%)
Apr 30, 2020 9.711 10.34 9.395 9.924 75,127 -0.16(-1.60%)
Apr 29, 2020 9.659 10.58 9.370 10.09 113,471 +0.69(+7.34%)
Apr 28, 2020 9.540 9.877 9.212 9.395 164,810 +0.13(+1.38%)
Apr 27, 2020 8.961 9.737 8.944 9.268 149,327 +0.32(+3.52%)
Apr 24, 2020 8.850 9.165 8.688 8.953 130,780 +0.14(+1.55%)
Apr 23, 2020 9.038 9.106 8.680 8.816 46,788 -0.29(-3.18%)
Apr 22, 2020 9.046 9.583 8.944 9.106 33,353 +0.09(+0.94%)
Apr 21, 2020 8.603 9.038 8.509 9.021 47,892 +0.03(+0.28%)
Apr 20, 2020 9.148 9.148 8.816 8.995 49,139 -0.20(-2.22%)
Apr 17, 2020 9.089 9.809 8.867 9.200 35,336 +0.55(+6.30%)
Apr 16, 2020 9.046 9.287 8.331 8.654 80,197 -0.37(-4.15%)
Apr 15, 2020 9.515 9.943 8.970 9.029 40,970 -0.77(-7.83%)
Apr 14, 2020 10.43 10.63 9.796 9.796 22,941 -0.29(-2.87%)
Apr 13, 2020 10.94 10.94 9.847 10.09 25,695 -0.99(-8.92%)
Apr 09, 2020 10.17 11.32 10.09 11.07 74,195 +1.06(+10.64%)
Apr 08, 2020 9.634 10.08 9.259 10.01 40,174 +0.42(+4.35%)
Apr 07, 2020 9.251 10.21 8.808 9.591 158,895 +0.82(+9.32%)
Apr 06, 2020 8.688 9.263 8.365 8.774 220,107 +0.28(+3.31%)
Apr 03, 2020 8.092 8.799 7.973 8.493 44,141 +0.30(+3.64%)
Apr 02, 2020 8.041 8.475 8.041 8.194 60,253 +0.06(+0.73%)
Apr 01, 2020 8.995 9.021 7.930 8.135 72,694 -0.83(-9.31%)
Mar 31, 2020 8.850 8.970 8.527 8.970 137,556 +0.10(+1.15%)
Mar 30, 2020 8.825 8.982 8.586 8.867 25,571 +0.14(+1.56%)
Mar 27, 2020 9.174 9.485 8.731 8.731 138,411 -0.69(-7.32%)
Mar 26, 2020 9.200 9.634 9.033 9.421 379,712 +0.16(+1.75%)
Mar 25, 2020 9.148 9.711 8.995 9.259 167,006 -0.03(-0.28%)
Mar 24, 2020 8.092 10.11 8.092 9.285 87,782 +1.52(+19.65%)
Mar 23, 2020 10.11 10.72 7.760 7.760 148,004 -2.16(-21.80%)
Mar 20, 2020 10.91 10.91 9.557 9.924 71,612 -1.17(-10.52%)
Mar 19, 2020 9.719 11.09 9.583 11.09 76,822 +1.23(+12.43%)
Mar 18, 2020 10.32 10.84 9.694 9.864 48,676 -1.21(-10.92%)
Mar 17, 2020 10.03 12.33 9.779 11.07 101,851 +1.35(+13.84%)
Mar 16, 2020 10.04 10.61 9.728 9.728 66,105 -0.92(-8.64%)
Mar 13, 2020 11.09 11.73 10.22 10.65 103,544 +0.22(+2.12%)
Mar 12, 2020 10.50 10.90 10.18 10.43 60,681 -0.78(-6.92%)
Mar 11, 2020 11.21 11.57 11.18 11.20 50,114 -0.44(-3.80%)
Mar 10, 2020 11.67 11.80 10.99 11.64 82,084 +0.33(+2.94%)
Mar 09, 2020 11.41 11.98 11.29 11.31 43,437 -0.95(-7.78%)
Mar 06, 2020 11.65 12.31 11.32 12.27 52,241 +0.16(+1.34%)
Mar 05, 2020 12.70 12.78 11.88 12.10 76,059 -0.64(-5.01%)
Mar 04, 2020 12.96 12.96 12.50 12.74 145,771 -0.02(-0.13%)
Mar 03, 2020 13.68 14.03 12.73 12.76 168,587 -0.96(-7.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.