Australia markets open in 1 hour 39 minutes

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.18+0.20 (+1.05%)
At close: 04:00PM EDT
19.18 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202218.7719.1818.5119.1819.187,614
12 Aug 202218.6618.9818.4718.9818.9816,700
11 Aug 202218.5118.7718.2718.7718.7710,100
10 Aug 202218.1718.4817.9618.4818.4834,800
09 Aug 202218.3118.4718.0318.0318.0311,700
08 Aug 202218.0818.4118.0718.3818.388,100
08 Aug 20220.16 Dividend
05 Aug 202218.1118.4017.9718.2718.118,600
04 Aug 202218.2218.3717.9818.2618.109,400
03 Aug 202218.1618.3418.0318.2018.048,600
02 Aug 202218.4818.5818.2318.3618.2012,900
01 Aug 202218.5718.5718.2918.4318.274,700
29 July 202218.1218.7718.1218.6418.4815,000
28 July 202217.6618.2317.6618.1818.0252,700
27 July 202217.8318.2317.8318.2118.056,400
26 July 202217.4617.7117.3217.7117.5512,900
25 July 202217.5417.7217.3917.3917.2413,700
22 July 202217.7317.9017.2817.2817.1316,900
21 July 202217.8417.9317.7017.7317.5724,100
20 July 202218.1118.1117.8317.9217.7617,200
19 July 202217.9718.2317.8118.1117.9519,100
18 July 202217.9318.2317.8017.8117.6514,900
15 July 202217.6618.0817.5918.0417.8810,700
14 July 202217.4317.4717.3117.4217.2718,000
13 July 202217.5117.6717.4217.4917.3410,300
12 July 202217.6617.7017.6017.6017.455,300
11 July 202217.5317.8017.5317.7117.5513,600
08 July 202217.8217.9117.3817.5317.3813,600
07 July 202217.8817.9817.3117.8217.667,600
06 July 202217.4817.9817.2717.9217.7615,800
05 July 202217.6917.6917.2817.3617.2118,500
01 July 202217.5017.9517.4317.9517.797,300
30 June 202217.7017.9117.6617.8717.7113,500
29 June 202217.9317.9317.5117.7217.566,300
28 June 202218.1618.4717.3017.9517.7913,000
27 June 202218.4618.4917.9918.1918.0311,400
24 June 202217.9518.5017.7318.4218.2654,500
23 June 202217.9718.0517.6918.0017.8411,800
22 June 202217.7118.1117.4818.1117.9513,600
21 June 202217.6517.7316.4017.7317.5717,300
17 June 202217.3917.5716.7617.4117.2635,300
16 June 202217.3117.3917.1017.3217.1716,400
15 June 202217.3317.6517.2317.6017.458,100
14 June 202217.4117.4117.1117.1116.9613,000
13 June 202217.6017.7917.1917.1917.0424,100
10 June 202217.6017.7817.6017.6317.4813,800
09 June 202217.6417.9517.6017.6617.5126,700
08 June 202218.0718.1117.7317.8617.7011,000
07 June 202217.7918.0217.7917.8817.729,300
06 June 202217.5717.9517.5717.7817.6213,200
03 June 202217.5217.8617.4217.4217.275,000
02 June 202217.3617.6417.3617.6417.495,300
01 June 202217.2317.5717.1217.4417.298,100
31 May 202217.1217.4017.1017.3917.2417,400
27 May 202217.1917.4117.1917.3017.155,400
26 May 202217.1017.2216.8916.9416.7915,800
25 May 202216.6216.9916.3816.8716.7220,000
24 May 202216.7016.7116.3516.6216.478,500
23 May 202216.6116.6716.3916.6416.4912,600
20 May 202216.4416.5016.0916.5016.3616,300
19 May 202216.6316.9616.2516.2516.1121,700
18 May 202216.8017.2416.7316.7716.6211,700
17 May 202216.7817.1716.7816.9716.8210,300
16 May 202216.2116.6616.1216.6616.5155,800
13 May 202216.8016.8316.3316.4416.3025,600
12 May 202217.0017.0016.6116.8316.6813,400
11 May 202216.7817.0016.7616.7616.6111,500
10 May 202217.1517.1516.8916.9316.7811,800
09 May 202216.8717.1416.8717.1416.9913,800
09 May 20220.16 Dividend
06 May 202217.2817.2917.0017.1716.8617,400
05 May 202217.2118.2016.7017.0716.7620,500
04 May 202217.0317.4116.9617.3717.0618,800
03 May 202216.7817.1316.7817.0316.7216,600
02 May 202217.1117.1216.6316.9616.6524,000
29 Apr 202217.8417.8417.0917.1816.8720,100
28 Apr 202217.6618.0617.2217.7817.4670,500
27 Apr 202217.9318.0917.4217.4217.1117,900
26 Apr 202218.0018.3017.6917.6917.3719,700
25 Apr 202218.5518.5518.0218.0817.7512,700
22 Apr 202218.4418.4918.0018.0017.6814,000
21 Apr 202218.3818.6418.2418.3518.0218,300
20 Apr 202218.6718.7618.5618.6118.2813,600
19 Apr 202218.4018.7618.2718.5618.2317,600
18 Apr 202218.1818.6818.0618.3017.9711,800
14 Apr 202218.3418.5018.2218.3117.9818,800
13 Apr 202218.2718.3818.1018.3618.0314,100
12 Apr 202218.4918.4918.0918.2217.8913,400
11 Apr 202218.2718.3118.0718.1417.818,100
08 Apr 202218.0518.4918.0518.2917.9618,400
07 Apr 202218.2318.2618.0418.0417.728,000
06 Apr 202218.4918.4918.1018.1017.7712,200
05 Apr 202218.3718.5418.1318.1317.8010,500
04 Apr 202218.6318.7218.3918.5518.2211,900
01 Apr 202218.4418.7418.4018.5618.2315,200
31 Mar 202218.7318.9318.0218.1817.8568,100
30 Mar 202219.0219.0618.5718.5718.2417,200
29 Mar 202218.9919.1418.9319.0618.7210,400
28 Mar 202218.8919.0618.7619.0518.719,000
25 Mar 202218.8019.1618.6018.9018.5617,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...