U.S. Markets closed

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.26-0.39 (-2.09%)
At close: 4:00PM EDT

18.26 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202118.5818.8318.2518.2618.2655,100
May 17, 202118.3818.6518.2718.6518.6553,400
May 14, 202118.1218.6817.7718.5018.5021,000
May 13, 202117.3118.1517.3118.1518.1518,100
May 12, 202117.5617.8017.2117.2317.2325,300
May 11, 202117.8617.8617.4517.4617.4613,100
May 10, 202118.1818.2017.8618.1918.1929,200
May 10, 20210.15 Dividend
May 07, 202118.2318.4418.1518.2918.1414,600
May 06, 202118.3718.4218.2618.2618.119,800
May 05, 202118.6318.6318.3018.4918.3423,400
May 04, 202118.3518.6718.2418.4218.2742,800
May 03, 202118.2718.7818.1818.5318.3815,900
Apr 30, 202117.7518.3417.7018.2018.0540,600
Apr 29, 202118.0018.1918.0018.1918.0413,800
Apr 28, 202117.8018.1017.8018.0517.9030,100
Apr 27, 202117.8817.9317.7117.9317.7823,100
Apr 26, 202117.5018.0017.4517.8017.6552,800
Apr 23, 202117.2617.4417.1017.3617.2232,400
Apr 22, 202117.3917.3917.0117.0516.9121,500
Apr 21, 202117.2617.2917.0517.2917.1514,300
Apr 20, 202117.0617.1417.0017.0916.9522,200
Apr 19, 202117.2617.3116.9917.2017.0620,300
Apr 16, 202117.4017.4317.0017.4317.2919,100
Apr 15, 202117.0217.2417.0017.2417.1023,500
Apr 14, 202116.9117.2516.9117.1817.0417,600
Apr 13, 202117.0117.0916.8017.0416.9023,800
Apr 12, 202117.2017.4216.7217.0616.929,500
Apr 09, 202117.1717.2517.0217.1216.9820,900
Apr 08, 202116.9117.1416.8017.1216.9818,500
Apr 07, 202117.0517.1016.7617.0616.9221,200
Apr 06, 202117.0717.1316.9517.0016.8615,900
Apr 05, 202117.3417.3416.9417.1617.0213,700
Apr 01, 202117.2117.2117.0017.1717.0318,800
Mar 31, 202117.1117.2316.8617.1216.9854,800
Mar 30, 202117.0517.3017.0217.1417.0015,700
Mar 29, 202116.9617.1416.8016.8416.7017,500
Mar 26, 202117.2117.3517.0517.2217.0811,300
Mar 25, 202116.7417.3116.7317.1517.0119,100
Mar 24, 202116.8817.3016.6116.7516.6170,700
Mar 23, 202117.0017.2016.4816.6716.5340,400
Mar 22, 202117.6717.6716.9317.1817.0430,700
Mar 19, 202117.4817.8416.9317.8317.68141,500
Mar 18, 202117.2217.7017.2217.5317.3987,700
Mar 17, 202117.5717.5717.0817.2217.0820,200
Mar 16, 202117.7517.7817.3517.6017.4619,600
Mar 15, 202118.0818.0817.5217.7017.5522,100
Mar 12, 202118.2218.4418.0318.1818.0339,300
Mar 11, 202118.4018.4017.7918.0817.9324,800
Mar 10, 202117.9518.3417.9118.2618.1127,300
Mar 09, 202118.1718.3017.7918.0617.9133,200
Mar 08, 202117.4618.3817.1518.3018.1551,700
Mar 05, 202117.2617.4417.0617.4017.2680,800
Mar 04, 202117.0117.3916.9417.0016.8663,800
Mar 03, 202116.7717.3516.6717.0616.9237,300
Mar 02, 202116.6616.8916.2816.5816.4435,400
Mar 01, 202116.4516.8416.2516.6316.4931,400
Feb 26, 202116.3216.5716.1316.1416.0171,500
Feb 25, 202116.4416.6416.3516.4016.2744,900
Feb 24, 202116.1316.4916.1316.4416.3134,600
Feb 23, 202116.0016.3316.0016.1516.0228,000
Feb 22, 202115.5516.1415.5516.0515.9233,500
Feb 19, 202115.5515.8315.5315.5315.4024,900
Feb 18, 202115.8015.8315.4915.5015.3732,700
Feb 17, 202116.1916.2215.7715.8015.6727,000
Feb 16, 202115.9016.1515.8216.1416.0137,800
Feb 12, 202115.7515.9815.6415.7415.6129,000
Feb 11, 202116.2116.2115.6415.7715.6431,000
Feb 10, 202115.9516.1415.8615.9015.7722,200
Feb 09, 202115.8416.1815.5915.9815.8567,400
Feb 08, 202115.3515.7615.3515.7315.6060,300
Feb 05, 202115.4215.4215.1415.4215.2924,900
Feb 05, 20210.15 Dividend
Feb 04, 202114.8015.5114.8015.4315.1562,300
Feb 03, 202114.6514.9814.3514.9014.63113,200
Feb 02, 202115.0815.2314.6114.6514.39172,100
Feb 01, 202114.3715.1314.1815.0614.79123,200
Jan 29, 202114.8715.4314.7314.9314.66122,500
Jan 28, 202115.0015.3014.8514.9214.65175,000
Jan 27, 202114.7915.0314.4614.8814.61209,600
Jan 26, 202115.2615.4414.9815.1614.89101,800
Jan 25, 202115.0815.2314.8015.1414.87101,500
Jan 22, 202114.8615.2114.6115.1914.9278,600
Jan 21, 202115.2115.2114.8614.9814.7178,500
Jan 20, 202115.4015.5015.2515.3515.0865,800
Jan 19, 202115.5615.6215.2715.4615.1846,200
Jan 15, 202115.6315.7715.4015.6015.3271,800
Jan 14, 202115.5415.9315.4415.8115.53185,300
Jan 13, 202115.6415.6415.3715.5015.2278,800
Jan 12, 202115.6815.8615.5115.7415.46159,500
Jan 11, 202115.4815.6015.3215.5615.2815,900
Jan 08, 202115.9916.0015.1815.5515.2718,600
Jan 07, 202115.8816.0915.6115.8815.6042,300
Jan 06, 202115.2516.0315.1315.6815.4056,300
Jan 05, 202114.8515.1914.8515.1214.85112,400
Jan 04, 202115.2415.3214.8915.0014.7379,200
Dec 31, 202015.1415.2315.1115.1514.8825,200
Dec 30, 202015.2315.4015.2115.2915.0213,500
Dec 29, 202015.4015.4015.1215.2114.9440,000
Dec 28, 202015.2415.5615.1315.3515.0835,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...