Australia markets open in 21 minutes

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.06+0.39 (+1.80%)
At close: 04:00PM EDT
22.06 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202421.9622.2621.9122.0622.0624,700
12 Sept 202421.5421.8421.4521.6721.6717,000
11 Sept 202421.5621.5921.0821.3821.3817,200
10 Sept 202421.4921.7721.0821.7721.7727,700
09 Sept 202421.3621.7721.3021.3021.3018,700
06 Sept 202421.8521.9421.3621.3621.3612,700
05 Sept 202421.7322.0121.5621.8121.8115,500
04 Sept 202422.3922.3921.8421.8421.8412,000
03 Sept 202422.2722.3922.0222.3822.3826,600
30 Aug 202422.4722.4721.9322.4222.4222,600
29 Aug 202422.4022.4422.0122.2522.2540,400
28 Aug 202422.2922.5122.0922.1122.1117,600
27 Aug 202422.4322.4522.2622.2622.2617,700
26 Aug 202423.0423.0622.5822.8022.8052,600
23 Aug 202421.6822.9321.6822.7322.7322,300
22 Aug 202421.3621.5721.3621.4421.4411,800
21 Aug 202421.3821.6021.3821.4521.4526,500
20 Aug 202421.3821.6021.3521.3921.3912,000
19 Aug 202421.6021.7621.4421.7421.7427,100
16 Aug 202421.1621.6321.1621.4321.4376,600
15 Aug 202420.9121.5720.4921.1621.16118,500
14 Aug 202420.8520.9120.4020.4820.4836,200
13 Aug 202420.6120.9220.1720.6820.6819,700
12 Aug 202420.5120.7620.1920.2520.2562,200
09 Aug 202420.7020.7220.3020.4220.4213,400
08 Aug 202420.5720.8120.4020.6220.6216,500
07 Aug 202420.9121.5820.3020.3520.3527,400
06 Aug 202420.5920.9420.4520.5920.5918,400
06 Aug 20240.19 Dividend
05 Aug 202420.7021.1320.5820.8120.6235,100
02 Aug 202421.5922.1821.3721.5021.3025,600
01 Aug 202422.9822.9821.9622.3022.10117,200
31 July 202423.5423.5522.9923.0022.7968,500
30 July 202423.6224.0623.1723.4823.2718,200
29 July 202424.2024.5023.3823.4123.2016,500
26 July 202424.1724.2523.9724.2424.0220,500
25 July 202423.7424.1423.4123.9023.68101,000
24 July 202424.3324.4923.5623.6523.4338,300
23 July 202423.6824.8523.6824.4624.2441,700
22 July 202422.6623.8822.6123.6223.4020,800
19 July 202423.1423.2022.7623.0622.8516,500
18 July 202423.6524.0022.7623.1022.8928,900
17 July 202423.2324.1023.2323.7423.5234,200
16 July 202422.2223.5622.0923.3823.1730,300
15 July 202421.6722.5021.4622.0021.8028,700
12 July 202421.3621.6521.0221.5421.3418,800
11 July 202420.7221.3920.6521.3121.1229,800
10 July 202419.9520.3819.9420.3820.1918,200
09 July 202419.8120.3119.7019.9319.7517,200
08 July 202419.9119.9519.7719.8419.6617,200
05 July 202420.0120.0119.3919.5919.4122,300
03 July 202420.1120.4420.0520.1019.9213,100
02 July 202420.2220.3220.0820.1019.9211,800
01 July 202420.4320.7220.1020.1119.9328,500
28 June 202419.3920.8019.1920.4220.23120,100
27 June 202419.1819.2319.1719.2219.048,300
26 June 202418.8819.3018.7919.1218.9527,400
25 June 202419.0819.1818.9618.9618.7912,100
24 June 202418.7419.2018.7419.0918.9215,100
21 June 202419.0419.6518.6218.6718.5068,800
20 June 202418.7919.1318.7919.0218.8513,300
18 June 202419.1819.2318.8218.9518.7825,700
17 June 202418.9919.1018.5619.0518.8815,100
14 June 202419.0019.1118.6118.9218.7518,800
13 June 202419.1119.2618.9418.9418.7713,900
12 June 202419.4119.7219.2719.3419.1614,600
11 June 202418.8019.2518.1618.9918.8229,700
10 June 202418.8818.9918.8518.8718.7017,200
07 June 202418.8819.0818.8819.0118.849,700
06 June 202418.8519.0718.8419.0018.8319,200
05 June 202419.3019.3018.9819.0318.8617,600
04 June 202418.9519.2018.9419.1218.9517,900
03 June 202419.6519.6519.0119.0318.8616,500
31 May 202419.3419.5019.2419.5019.3237,100
30 May 202419.1719.4419.0219.2419.0610,100
29 May 202419.0119.1018.9118.9818.8120,000
28 May 202419.4219.4419.1119.2419.0616,100
24 May 202419.3719.6019.3719.6019.4214,300
23 May 202419.6219.8119.2519.2519.0734,800
22 May 202419.7019.8019.6119.6119.4322,700
21 May 202419.6019.8519.6019.7219.5412,400
20 May 202419.6919.9119.5219.6919.5121,300
17 May 202419.6619.7519.4819.6219.4416,400
16 May 202419.4519.5819.4419.5719.3923,300
15 May 202419.7619.7619.3919.4919.3113,500
14 May 202419.5919.6119.3519.5519.3712,600
13 May 202419.7619.7619.0019.3519.1735,700
10 May 202419.6619.7319.4219.5719.3916,900
09 May 202419.1319.2618.9819.1518.9823,600
08 May 202418.7719.1718.7019.1718.9922,900
07 May 202419.2419.4018.9418.9818.8120,700
06 May 202419.2019.2519.1019.2119.0321,500
06 May 20240.19 Dividend
03 May 202419.3419.6119.1819.2018.8430,500
02 May 202419.2519.2518.9719.0718.7130,000
01 May 202418.4519.1818.4518.9618.6043,800
30 Apr 202418.7218.7818.4218.4518.1138,500
29 Apr 202419.0019.0418.6118.7618.4062,700
26 Apr 202418.7319.0618.6918.8918.5321,200
25 Apr 202418.8818.9518.5118.8618.5031,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...