NasdaqGS - Delayed Quote • USD
HBT Financial, Inc. (HBT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.73 | 19.06 | 18.69 | 18.89 | 18.89 | 21,200 |
Apr 25, 2024 | 18.88 | 18.95 | 18.51 | 18.86 | 18.86 | 31,000 |
Apr 24, 2024 | 18.69 | 19.25 | 18.69 | 18.99 | 18.99 | 34,500 |
Apr 23, 2024 | 19.04 | 19.17 | 18.61 | 18.94 | 18.94 | 30,700 |
Apr 22, 2024 | 18.72 | 19.50 | 18.55 | 18.93 | 18.93 | 27,900 |
Apr 19, 2024 | 18.03 | 18.89 | 18.03 | 18.52 | 18.52 | 30,500 |
Apr 18, 2024 | 18.03 | 18.31 | 18.01 | 18.17 | 18.17 | 30,700 |
Apr 17, 2024 | 18.27 | 18.50 | 18.00 | 18.14 | 18.14 | 29,400 |
Apr 16, 2024 | 18.45 | 18.68 | 18.11 | 18.28 | 18.28 | 10,400 |
Apr 15, 2024 | 18.58 | 18.76 | 18.14 | 18.41 | 18.41 | 47,600 |
Apr 12, 2024 | 18.37 | 18.82 | 18.00 | 18.60 | 18.60 | 44,200 |
Apr 11, 2024 | 18.78 | 18.81 | 18.33 | 18.41 | 18.41 | 26,100 |
Apr 10, 2024 | 18.83 | 18.88 | 18.47 | 18.82 | 18.82 | 81,200 |
Apr 9, 2024 | 19.19 | 19.19 | 18.98 | 18.98 | 18.98 | 18,000 |
Apr 8, 2024 | 18.93 | 19.15 | 18.91 | 18.91 | 18.91 | 11,900 |
Apr 5, 2024 | 18.95 | 19.23 | 18.89 | 18.95 | 18.95 | 20,800 |
Apr 4, 2024 | 19.14 | 19.18 | 18.73 | 18.92 | 18.92 | 18,400 |
Apr 3, 2024 | 18.81 | 19.00 | 18.69 | 18.89 | 18.89 | 23,600 |
Apr 2, 2024 | 18.67 | 19.05 | 18.39 | 18.88 | 18.88 | 29,200 |
Apr 1, 2024 | 19.16 | 19.16 | 18.71 | 18.73 | 18.73 | 32,900 |
Mar 28, 2024 | 19.16 | 19.16 | 18.92 | 19.04 | 19.04 | 28,600 |
Mar 27, 2024 | 18.65 | 19.26 | 18.65 | 19.19 | 19.19 | 12,300 |
Mar 26, 2024 | 18.86 | 18.90 | 18.51 | 18.51 | 18.51 | 18,400 |
Mar 25, 2024 | 19.37 | 19.37 | 18.86 | 18.86 | 18.86 | 9,400 |
Mar 22, 2024 | 19.44 | 19.44 | 18.83 | 19.01 | 19.01 | 10,800 |
Mar 21, 2024 | 19.14 | 19.63 | 19.14 | 19.30 | 19.30 | 18,200 |
Mar 20, 2024 | 18.76 | 19.35 | 18.74 | 19.24 | 19.24 | 16,900 |
Mar 19, 2024 | 19.13 | 19.13 | 18.38 | 18.74 | 18.74 | 13,300 |
Mar 18, 2024 | 18.93 | 19.00 | 18.52 | 18.56 | 18.56 | 16,200 |
Mar 15, 2024 | 18.57 | 19.19 | 18.57 | 19.00 | 19.00 | 53,300 |
Mar 14, 2024 | 19.18 | 19.25 | 18.74 | 18.78 | 18.78 | 37,700 |
Mar 13, 2024 | 19.14 | 19.20 | 18.90 | 19.20 | 19.20 | 76,500 |
Mar 12, 2024 | 19.23 | 19.38 | 19.03 | 19.13 | 19.13 | 9,200 |
Mar 11, 2024 | 19.30 | 19.48 | 19.30 | 19.36 | 19.36 | 11,200 |
Mar 8, 2024 | 19.70 | 19.70 | 19.26 | 19.43 | 19.43 | 13,900 |
Mar 7, 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 19.50 | 17,700 |
Mar 6, 2024 | 19.19 | 19.44 | 19.04 | 19.20 | 19.20 | 16,900 |
Mar 5, 2024 | 19.04 | 19.34 | 19.04 | 19.34 | 19.34 | 6,500 |
Mar 4, 2024 | 18.98 | 19.19 | 18.98 | 19.09 | 19.09 | 11,500 |
Mar 1, 2024 | 18.87 | 19.08 | 18.48 | 18.89 | 18.89 | 29,400 |
Feb 29, 2024 | 19.06 | 19.22 | 18.97 | 19.06 | 19.06 | 30,100 |
Feb 28, 2024 | 18.64 | 19.14 | 18.64 | 18.75 | 18.75 | 70,900 |
Feb 27, 2024 | 18.94 | 19.00 | 18.79 | 18.85 | 18.85 | 29,200 |
Feb 26, 2024 | 19.08 | 19.08 | 18.70 | 18.78 | 18.78 | 17,100 |
Feb 23, 2024 | 18.84 | 18.99 | 18.79 | 18.99 | 18.99 | 9,200 |
Feb 22, 2024 | 18.86 | 19.00 | 18.78 | 18.95 | 18.95 | 35,700 |
Feb 21, 2024 | 19.22 | 19.22 | 18.92 | 18.98 | 18.98 | 25,300 |
Feb 20, 2024 | 19.45 | 19.73 | 19.13 | 19.22 | 19.22 | 21,800 |
Feb 16, 2024 | 19.82 | 19.88 | 19.65 | 19.65 | 19.65 | 16,800 |
Feb 15, 2024 | 19.70 | 20.12 | 19.53 | 19.87 | 19.87 | 25,900 |
Feb 14, 2024 | 19.18 | 19.48 | 18.95 | 19.48 | 19.48 | 24,300 |
Feb 13, 2024 | 19.30 | 19.51 | 18.75 | 18.89 | 18.89 | 45,000 |
Feb 12, 2024 | 19.15 | 20.00 | 19.15 | 19.86 | 19.86 | 33,900 |
Feb 9, 2024 | 19.02 | 19.43 | 18.53 | 19.06 | 19.06 | 68,700 |
Feb 8, 2024 | 19.10 | 19.31 | 18.70 | 19.06 | 19.06 | 47,500 |
Feb 7, 2024 | 19.09 | 19.37 | 17.75 | 18.95 | 18.95 | 37,900 |
Feb 6, 2024 | 18.98 | 19.24 | 18.65 | 19.13 | 19.13 | 84,400 |
Feb 5, 2024 | 0.19 Dividend | |||||
Feb 5, 2024 | 19.21 | 19.25 | 18.85 | 19.07 | 19.07 | 26,400 |
Feb 2, 2024 | 19.49 | 20.00 | 19.30 | 19.42 | 19.23 | 20,900 |
Feb 1, 2024 | 19.50 | 19.94 | 18.75 | 19.81 | 19.62 | 38,400 |
Jan 31, 2024 | 20.24 | 20.63 | 19.47 | 19.47 | 19.28 | 25,600 |
Jan 30, 2024 | 19.97 | 20.42 | 19.84 | 20.35 | 20.15 | 53,900 |
Jan 29, 2024 | 20.36 | 20.45 | 20.04 | 20.19 | 19.99 | 13,400 |
Jan 26, 2024 | 19.97 | 20.22 | 19.50 | 20.19 | 19.99 | 9,500 |
Jan 25, 2024 | 20.17 | 20.17 | 19.67 | 19.78 | 19.59 | 17,400 |
Jan 24, 2024 | 20.12 | 20.27 | 19.44 | 19.93 | 19.74 | 15,100 |
Jan 23, 2024 | 20.59 | 20.59 | 19.92 | 20.11 | 19.91 | 21,300 |
Jan 22, 2024 | 20.24 | 20.33 | 20.16 | 20.30 | 20.10 | 49,000 |
Jan 19, 2024 | 19.77 | 20.31 | 19.69 | 20.15 | 19.95 | 21,800 |
Jan 18, 2024 | 19.61 | 19.82 | 19.51 | 19.80 | 19.61 | 24,100 |
Jan 17, 2024 | 19.41 | 19.66 | 19.40 | 19.40 | 19.21 | 10,800 |
Jan 16, 2024 | 19.49 | 19.57 | 19.29 | 19.52 | 19.33 | 27,100 |
Jan 12, 2024 | 20.10 | 20.19 | 19.55 | 19.69 | 19.50 | 18,100 |
Jan 11, 2024 | 20.05 | 20.08 | 19.68 | 19.89 | 19.70 | 26,300 |
Jan 10, 2024 | 20.11 | 20.29 | 19.94 | 20.22 | 20.02 | 18,400 |
Jan 9, 2024 | 20.32 | 20.46 | 20.08 | 20.23 | 20.03 | 23,700 |
Jan 8, 2024 | 20.28 | 20.72 | 20.28 | 20.54 | 20.34 | 13,300 |
Jan 5, 2024 | 20.68 | 20.85 | 20.56 | 20.60 | 20.40 | 21,900 |
Jan 4, 2024 | 20.87 | 20.93 | 20.62 | 20.68 | 20.48 | 36,500 |
Jan 3, 2024 | 21.36 | 21.36 | 20.82 | 20.83 | 20.63 | 26,400 |
Jan 2, 2024 | 21.10 | 21.58 | 21.10 | 21.36 | 21.15 | 29,100 |
Dec 29, 2023 | 21.57 | 21.58 | 21.10 | 21.11 | 20.90 | 24,700 |
Dec 28, 2023 | 21.45 | 21.70 | 21.38 | 21.53 | 21.32 | 17,800 |
Dec 27, 2023 | 21.48 | 21.73 | 21.45 | 21.54 | 21.33 | 23,000 |
Dec 26, 2023 | 21.13 | 21.50 | 21.13 | 21.47 | 21.26 | 20,500 |
Dec 22, 2023 | 21.17 | 21.50 | 21.15 | 21.20 | 20.99 | 32,100 |
Dec 21, 2023 | 21.14 | 21.14 | 20.74 | 21.03 | 20.82 | 53,200 |
Dec 20, 2023 | 21.63 | 21.63 | 21.03 | 21.10 | 20.89 | 91,800 |
Dec 19, 2023 | 21.09 | 21.50 | 21.09 | 21.29 | 21.08 | 45,800 |
Dec 18, 2023 | 21.13 | 21.19 | 20.94 | 21.10 | 20.89 | 28,400 |
Dec 15, 2023 | 21.42 | 21.42 | 20.92 | 21.00 | 20.79 | 154,100 |
Dec 14, 2023 | 21.56 | 21.87 | 21.18 | 21.32 | 21.11 | 35,700 |
Dec 13, 2023 | 19.96 | 21.25 | 19.94 | 21.16 | 20.95 | 77,200 |
Dec 12, 2023 | 19.99 | 20.18 | 19.85 | 19.88 | 19.69 | 31,500 |
Dec 11, 2023 | 20.31 | 20.31 | 19.94 | 19.94 | 19.74 | 23,000 |
Dec 8, 2023 | 20.24 | 20.25 | 19.79 | 20.25 | 20.05 | 24,400 |
Dec 7, 2023 | 19.80 | 19.84 | 19.67 | 19.82 | 19.63 | 30,600 |
Dec 6, 2023 | 19.90 | 20.15 | 19.68 | 19.79 | 19.60 | 48,600 |
Dec 5, 2023 | 19.90 | 19.93 | 19.44 | 19.71 | 19.52 | 25,600 |
Dec 4, 2023 | 19.74 | 20.00 | 19.65 | 20.00 | 19.80 | 29,800 |
Dec 1, 2023 | 18.95 | 19.79 | 18.95 | 19.78 | 19.59 | 42,700 |
Nov 30, 2023 | 19.14 | 19.16 | 18.63 | 18.75 | 18.57 | 58,600 |
Nov 29, 2023 | 19.00 | 19.44 | 18.97 | 19.19 | 19.00 | 23,600 |
Nov 28, 2023 | 19.06 | 19.23 | 18.96 | 18.97 | 18.78 | 23,300 |
Nov 27, 2023 | 19.06 | 19.48 | 19.05 | 19.13 | 18.94 | 17,100 |
Nov 24, 2023 | 19.17 | 19.67 | 19.17 | 19.33 | 19.14 | 6,200 |
Nov 22, 2023 | 19.53 | 19.53 | 19.02 | 19.27 | 19.08 | 26,500 |
Nov 21, 2023 | 19.77 | 19.80 | 19.29 | 19.34 | 19.15 | 18,600 |
Nov 20, 2023 | 19.63 | 19.83 | 19.50 | 19.75 | 19.56 | 22,900 |
Nov 17, 2023 | 19.61 | 19.89 | 19.47 | 19.76 | 19.57 | 40,300 |
Nov 16, 2023 | 19.59 | 19.65 | 19.40 | 19.60 | 19.41 | 37,800 |
Nov 15, 2023 | 19.69 | 20.14 | 19.44 | 19.80 | 19.61 | 36,500 |
Nov 14, 2023 | 18.97 | 19.68 | 18.81 | 19.66 | 19.47 | 44,700 |
Nov 13, 2023 | 18.40 | 18.52 | 18.23 | 18.52 | 18.34 | 27,500 |
Nov 10, 2023 | 18.58 | 18.61 | 18.29 | 18.41 | 18.23 | 23,000 |
Nov 9, 2023 | 18.68 | 18.70 | 18.16 | 18.29 | 18.11 | 29,100 |
Nov 8, 2023 | 19.05 | 19.05 | 18.66 | 18.83 | 18.65 | 19,100 |
Nov 7, 2023 | 19.23 | 19.25 | 18.86 | 18.88 | 18.70 | 15,800 |
Nov 6, 2023 | 0.17 Dividend | |||||
Nov 6, 2023 | 18.83 | 19.39 | 18.83 | 19.29 | 19.10 | 21,800 |
Nov 3, 2023 | 18.48 | 19.33 | 18.44 | 19.04 | 18.69 | 47,400 |
Nov 2, 2023 | 17.96 | 18.17 | 17.87 | 18.12 | 17.78 | 55,500 |
Nov 1, 2023 | 17.92 | 18.06 | 17.79 | 17.99 | 17.65 | 29,400 |
Oct 31, 2023 | 18.00 | 18.00 | 17.83 | 18.00 | 17.66 | 31,800 |
Oct 30, 2023 | 17.93 | 18.88 | 17.93 | 18.00 | 17.66 | 47,000 |
Oct 27, 2023 | 17.87 | 17.93 | 17.74 | 17.81 | 17.48 | 20,400 |
Oct 26, 2023 | 17.92 | 18.07 | 17.92 | 18.02 | 17.68 | 32,700 |
Oct 25, 2023 | 17.83 | 18.00 | 17.75 | 17.81 | 17.48 | 17,700 |
Oct 24, 2023 | 18.13 | 18.13 | 17.75 | 18.00 | 17.66 | 34,800 |
Oct 23, 2023 | 19.00 | 19.00 | 17.69 | 17.99 | 17.65 | 42,300 |
Oct 20, 2023 | 18.00 | 18.12 | 17.72 | 17.76 | 17.43 | 42,600 |
Oct 19, 2023 | 17.89 | 18.28 | 17.89 | 17.95 | 17.62 | 24,400 |
Oct 18, 2023 | 18.19 | 18.19 | 17.93 | 17.99 | 17.65 | 44,500 |
Oct 17, 2023 | 18.29 | 18.50 | 18.19 | 18.27 | 17.93 | 40,200 |
Oct 16, 2023 | 18.05 | 18.25 | 17.99 | 18.07 | 17.73 | 20,200 |
Oct 13, 2023 | 18.28 | 18.28 | 17.88 | 17.91 | 17.58 | 16,100 |
Oct 12, 2023 | 18.12 | 18.26 | 17.74 | 18.22 | 17.88 | 38,900 |
Oct 11, 2023 | 18.14 | 18.26 | 17.96 | 18.20 | 17.86 | 38,200 |
Oct 10, 2023 | 18.21 | 18.44 | 17.72 | 18.05 | 17.71 | 42,400 |
Oct 9, 2023 | 18.06 | 18.40 | 17.98 | 18.09 | 17.75 | 18,000 |
Oct 6, 2023 | 17.84 | 18.68 | 17.80 | 18.35 | 18.01 | 33,000 |
Oct 5, 2023 | 18.06 | 18.40 | 18.01 | 18.22 | 17.88 | 24,800 |
Oct 4, 2023 | 17.81 | 18.07 | 17.81 | 17.96 | 17.63 | 28,300 |
Oct 3, 2023 | 17.42 | 18.00 | 17.42 | 17.69 | 17.36 | 29,900 |
Oct 2, 2023 | 18.24 | 18.24 | 17.85 | 17.95 | 17.62 | 52,200 |
Sep 29, 2023 | 18.29 | 18.50 | 18.12 | 18.24 | 17.90 | 30,300 |
Sep 28, 2023 | 18.20 | 18.39 | 18.08 | 18.17 | 17.83 | 21,900 |
Sep 27, 2023 | 17.95 | 18.19 | 17.95 | 18.00 | 17.66 | 16,600 |
Sep 26, 2023 | 17.83 | 18.03 | 17.73 | 17.87 | 17.54 | 31,900 |
Sep 25, 2023 | 17.87 | 18.00 | 17.70 | 17.79 | 17.46 | 27,000 |
Sep 22, 2023 | 18.00 | 18.03 | 17.88 | 17.90 | 17.57 | 32,000 |
Sep 21, 2023 | 17.95 | 18.15 | 17.83 | 18.00 | 17.66 | 36,300 |
Sep 20, 2023 | 18.10 | 18.32 | 17.82 | 17.98 | 17.65 | 41,100 |
Sep 19, 2023 | 18.41 | 18.48 | 18.13 | 18.13 | 17.79 | 23,500 |
Sep 18, 2023 | 19.06 | 19.06 | 18.25 | 18.37 | 18.03 | 32,800 |
Sep 15, 2023 | 19.19 | 19.26 | 19.00 | 19.08 | 18.72 | 172,200 |
Sep 14, 2023 | 18.91 | 19.20 | 18.91 | 19.20 | 18.84 | 21,100 |
Sep 13, 2023 | 19.06 | 19.06 | 18.75 | 18.81 | 18.46 | 28,100 |
Sep 12, 2023 | 18.95 | 19.16 | 18.94 | 18.98 | 18.63 | 12,300 |
Sep 11, 2023 | 19.17 | 19.17 | 18.86 | 18.87 | 18.52 | 15,500 |
Sep 8, 2023 | 18.66 | 19.15 | 18.66 | 19.02 | 18.67 | 33,400 |
Sep 7, 2023 | 18.97 | 19.16 | 18.86 | 19.04 | 18.69 | 32,500 |
Sep 6, 2023 | 19.26 | 19.30 | 18.85 | 18.98 | 18.63 | 24,300 |
Sep 5, 2023 | 19.05 | 19.45 | 18.91 | 19.27 | 18.91 | 49,600 |
Sep 1, 2023 | 18.87 | 19.42 | 18.87 | 19.18 | 18.82 | 33,400 |
Aug 31, 2023 | 18.69 | 18.89 | 18.60 | 18.70 | 18.35 | 29,500 |
Aug 30, 2023 | 18.96 | 19.00 | 18.50 | 18.59 | 18.24 | 36,200 |
Aug 29, 2023 | 19.04 | 19.26 | 18.91 | 19.00 | 18.65 | 22,400 |
Aug 28, 2023 | 19.18 | 19.19 | 18.96 | 19.05 | 18.70 | 21,400 |
Aug 25, 2023 | 18.61 | 18.92 | 18.48 | 18.68 | 18.33 | 20,000 |
Aug 24, 2023 | 18.56 | 18.77 | 18.48 | 18.59 | 18.24 | 26,100 |
Aug 23, 2023 | 18.64 | 18.81 | 18.58 | 18.58 | 18.23 | 31,100 |
Aug 22, 2023 | 18.94 | 18.94 | 18.43 | 18.50 | 18.16 | 26,400 |
Aug 21, 2023 | 19.29 | 19.29 | 19.00 | 19.01 | 18.66 | 17,700 |
Aug 18, 2023 | 18.75 | 19.33 | 18.75 | 19.24 | 18.88 | 63,500 |
Aug 17, 2023 | 18.77 | 18.92 | 18.69 | 18.90 | 18.55 | 43,000 |
Aug 16, 2023 | 19.01 | 19.05 | 18.63 | 18.75 | 18.40 | 27,400 |
Aug 15, 2023 | 19.49 | 19.67 | 19.02 | 19.11 | 18.75 | 46,100 |
Aug 14, 2023 | 19.52 | 19.75 | 19.31 | 19.70 | 19.33 | 17,900 |
Aug 11, 2023 | 19.73 | 19.85 | 19.54 | 19.54 | 19.18 | 23,300 |
Aug 10, 2023 | 20.15 | 20.29 | 19.74 | 19.74 | 19.37 | 15,700 |
Aug 9, 2023 | 20.18 | 20.29 | 19.92 | 20.18 | 19.80 | 18,400 |
Aug 8, 2023 | 20.02 | 20.28 | 19.79 | 20.25 | 19.87 | 24,800 |
Aug 7, 2023 | 0.17 Dividend | |||||
Aug 7, 2023 | 19.79 | 20.36 | 19.38 | 20.30 | 19.92 | 34,500 |
Aug 4, 2023 | 20.32 | 20.36 | 19.90 | 19.92 | 19.38 | 24,300 |
Aug 3, 2023 | 19.95 | 20.29 | 19.89 | 20.09 | 19.55 | 15,000 |
Aug 2, 2023 | 19.70 | 20.15 | 19.70 | 20.12 | 19.58 | 34,600 |
Aug 1, 2023 | 19.77 | 19.93 | 19.66 | 19.91 | 19.37 | 10,500 |
Jul 31, 2023 | 19.74 | 19.94 | 19.64 | 19.84 | 19.30 | 20,800 |
Jul 28, 2023 | 19.72 | 19.95 | 19.55 | 19.75 | 19.22 | 24,000 |
Jul 27, 2023 | 20.09 | 20.09 | 19.63 | 19.72 | 19.19 | 22,500 |
Jul 26, 2023 | 19.80 | 20.18 | 19.80 | 20.04 | 19.50 | 37,700 |
Jul 25, 2023 | 19.55 | 19.83 | 19.42 | 19.72 | 19.19 | 27,600 |
Jul 24, 2023 | 19.96 | 19.96 | 19.38 | 19.58 | 19.05 | 12,700 |
Jul 21, 2023 | 20.09 | 20.14 | 19.21 | 19.95 | 19.41 | 46,400 |
Jul 20, 2023 | 19.89 | 20.03 | 19.85 | 19.99 | 19.45 | 25,400 |
Jul 19, 2023 | 19.71 | 20.02 | 19.71 | 19.83 | 19.29 | 23,500 |
Jul 18, 2023 | 19.28 | 19.90 | 19.28 | 19.73 | 19.20 | 26,100 |
Jul 17, 2023 | 18.59 | 19.28 | 18.59 | 19.13 | 18.61 | 18,300 |
Jul 14, 2023 | 18.97 | 18.97 | 18.57 | 18.70 | 18.20 | 18,300 |
Jul 13, 2023 | 18.87 | 19.01 | 18.83 | 18.88 | 18.37 | 22,500 |
Jul 12, 2023 | 18.94 | 19.12 | 18.77 | 18.79 | 18.28 | 21,800 |
Jul 11, 2023 | 18.41 | 18.79 | 18.41 | 18.67 | 18.16 | 24,300 |
Jul 10, 2023 | 18.23 | 18.77 | 18.23 | 18.53 | 18.03 | 22,100 |
Jul 7, 2023 | 18.02 | 18.39 | 18.02 | 18.30 | 17.81 | 41,100 |
Jul 6, 2023 | 18.43 | 18.43 | 18.03 | 18.04 | 17.55 | 22,300 |
Jul 5, 2023 | 18.18 | 18.66 | 18.18 | 18.51 | 18.01 | 41,100 |
Jul 3, 2023 | 18.36 | 18.39 | 18.16 | 18.31 | 17.82 | 17,100 |
Jun 30, 2023 | 17.99 | 18.62 | 17.99 | 18.44 | 17.94 | 42,800 |
Jun 29, 2023 | 18.42 | 18.83 | 18.42 | 18.63 | 18.13 | 39,700 |
Jun 28, 2023 | 18.07 | 18.36 | 18.00 | 18.27 | 17.78 | 23,200 |
Jun 27, 2023 | 17.96 | 18.21 | 17.83 | 18.07 | 17.58 | 31,100 |
Jun 26, 2023 | 17.94 | 18.24 | 17.91 | 17.92 | 17.44 | 46,400 |
Jun 23, 2023 | 17.99 | 18.25 | 17.76 | 17.95 | 17.47 | 350,700 |
Jun 22, 2023 | 18.31 | 18.37 | 18.06 | 18.13 | 17.64 | 28,000 |
Jun 21, 2023 | 18.83 | 18.94 | 18.58 | 18.65 | 18.15 | 55,100 |
Jun 20, 2023 | 19.27 | 19.27 | 18.94 | 18.98 | 18.47 | 46,200 |
Jun 16, 2023 | 19.59 | 19.59 | 18.99 | 19.33 | 18.81 | 345,000 |
Jun 15, 2023 | 19.60 | 19.63 | 19.27 | 19.40 | 18.88 | 52,000 |
Jun 14, 2023 | 19.75 | 19.85 | 19.30 | 19.43 | 18.91 | 41,000 |
Jun 13, 2023 | 19.36 | 19.84 | 19.36 | 19.77 | 19.24 | 31,100 |
Jun 12, 2023 | 19.19 | 19.46 | 19.03 | 19.25 | 18.73 | 28,200 |
Jun 9, 2023 | 19.42 | 19.62 | 19.27 | 19.35 | 18.83 | 29,300 |
Jun 8, 2023 | 19.70 | 19.70 | 19.29 | 19.37 | 18.85 | 26,600 |
Jun 7, 2023 | 19.73 | 20.01 | 19.63 | 19.66 | 19.13 | 63,100 |
Jun 6, 2023 | 18.39 | 19.56 | 18.39 | 19.47 | 18.94 | 29,900 |
Jun 5, 2023 | 18.71 | 18.91 | 18.37 | 18.48 | 17.98 | 26,600 |
Jun 2, 2023 | 18.15 | 18.80 | 18.15 | 18.73 | 18.22 | 52,400 |
Jun 1, 2023 | 17.65 | 18.10 | 17.45 | 17.86 | 17.38 | 40,700 |
May 31, 2023 | 18.05 | 18.70 | 17.51 | 17.60 | 17.12 | 112,200 |
May 30, 2023 | 18.18 | 18.22 | 17.88 | 18.06 | 17.57 | 30,300 |
May 26, 2023 | 18.02 | 18.24 | 17.93 | 18.05 | 17.56 | 42,900 |
May 25, 2023 | 18.00 | 18.13 | 17.70 | 17.88 | 17.40 | 34,000 |
May 24, 2023 | 18.30 | 18.35 | 17.92 | 17.94 | 17.46 | 31,900 |
May 23, 2023 | 18.20 | 18.75 | 18.20 | 18.32 | 17.83 | 26,500 |
May 22, 2023 | 17.99 | 18.45 | 17.97 | 18.07 | 17.58 | 46,600 |
May 19, 2023 | 18.49 | 18.49 | 17.83 | 17.87 | 17.39 | 28,700 |
May 18, 2023 | 17.87 | 18.32 | 17.87 | 18.19 | 17.70 | 25,300 |
May 17, 2023 | 17.48 | 17.83 | 17.35 | 17.83 | 17.35 | 34,900 |
May 16, 2023 | 17.58 | 17.58 | 17.14 | 17.21 | 16.75 | 46,700 |
May 15, 2023 | 16.93 | 17.78 | 16.85 | 17.42 | 16.95 | 36,000 |
May 12, 2023 | 16.96 | 17.18 | 16.75 | 16.90 | 16.44 | 31,800 |
May 11, 2023 | 16.67 | 17.11 | 16.67 | 16.83 | 16.38 | 34,500 |
May 10, 2023 | 17.05 | 17.05 | 16.33 | 16.80 | 16.35 | 41,900 |
May 9, 2023 | 16.92 | 17.06 | 16.57 | 16.76 | 16.31 | 41,800 |
May 8, 2023 | 0.17 Dividend | |||||
May 8, 2023 | 17.05 | 17.53 | 16.93 | 17.05 | 16.59 | 49,500 |
May 5, 2023 | 17.36 | 17.95 | 17.00 | 17.27 | 16.64 | 79,300 |
May 4, 2023 | 17.46 | 17.55 | 16.81 | 17.35 | 16.72 | 45,000 |
May 3, 2023 | 17.25 | 17.95 | 17.25 | 17.47 | 16.83 | 48,100 |
May 2, 2023 | 17.64 | 17.64 | 17.00 | 17.22 | 16.59 | 50,500 |
May 1, 2023 | 17.57 | 17.70 | 17.24 | 17.52 | 16.88 | 48,300 |
Apr 28, 2023 | 17.43 | 18.02 | 17.34 | 17.64 | 16.99 | 38,400 |
Apr 27, 2023 | 18.21 | 18.32 | 17.25 | 17.29 | 16.66 | 38,800 |
Related Tickers
BOH Bank of Hawaii Corporation
58.63
-0.81%
NBTB NBT Bancorp Inc.
35.97
+0.64%
PEBK Peoples Bancorp of North Carolina, Inc.
28.99
+2.08%
BUSE First Busey Corporation
22.80
-1.26%
RBB RBB Bancorp
18.06
-0.08%
FBIZ First Business Financial Services, Inc.
34.24
+1.03%
FRBA First Bank
12.14
+1.59%
THFF First Financial Corporation
36.86
-0.22%
CCBG Capital City Bank Group, Inc.
27.02
-0.81%
WASH Washington Trust Bancorp, Inc.
26.14
+0.58%