Australia markets closed

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.42+0.42 (+2.33%)
At close: 04:00PM EDT
18.42 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202217.9518.5017.7318.4218.4254,500
23 June 202217.9718.0517.6918.0018.0011,800
22 June 202217.7118.1117.4818.1118.1113,600
21 June 202217.6517.7316.4017.7317.7317,300
17 June 202217.3917.5716.7617.4117.4135,300
16 June 202217.3117.3917.1017.3217.3216,400
15 June 202217.3317.6517.2317.6017.608,100
14 June 202217.4117.4117.1117.1117.1113,000
13 June 202217.6017.7917.1917.1917.1924,100
10 June 202217.6017.7817.6017.6317.6313,800
09 June 202217.6417.9517.6017.6617.6626,700
08 June 202218.0718.1117.7317.8617.8611,000
07 June 202217.7918.0217.7917.8817.889,300
06 June 202217.5717.9517.5717.7817.7813,200
03 June 202217.5217.8617.4217.4217.425,000
02 June 202217.3617.6417.3617.6417.645,300
01 June 202217.2317.5717.1217.4417.448,100
31 May 202217.1217.4017.1017.3917.3917,400
27 May 202217.1917.4117.1917.3017.305,400
26 May 202217.1017.2216.8916.9416.9415,800
25 May 202216.6216.9916.3816.8716.8720,000
24 May 202216.7016.7116.3516.6216.628,500
23 May 202216.6116.6716.3916.6416.6412,600
20 May 202216.4416.5016.0916.5016.5016,300
19 May 202216.6316.9616.2516.2516.2521,700
18 May 202216.8017.2416.7316.7716.7711,700
17 May 202216.7817.1716.7816.9716.9710,300
16 May 202216.2116.6616.1216.6616.6655,800
13 May 202216.8016.8316.3316.4416.4425,600
12 May 202217.0017.0016.6116.8316.8313,400
11 May 202216.7817.0016.7616.7616.7611,500
10 May 202217.1517.1516.8916.9316.9311,800
09 May 202216.8717.1416.8717.1417.1413,800
09 May 20220.16 Dividend
06 May 202217.2817.2917.0017.1717.0117,400
05 May 202217.2118.2016.7017.0716.9120,500
04 May 202217.0317.4116.9617.3717.2118,800
03 May 202216.7817.1316.7817.0316.8716,600
02 May 202217.1117.1216.6316.9616.8024,000
29 Apr 202217.8417.8417.0917.1817.0220,100
28 Apr 202217.6618.0617.2217.7817.6170,500
27 Apr 202217.9318.0917.4217.4217.2617,900
26 Apr 202218.0018.3017.6917.6917.5319,700
25 Apr 202218.5518.5518.0218.0817.9112,700
22 Apr 202218.4418.4918.0018.0017.8314,000
21 Apr 202218.3818.6418.2418.3518.1818,300
20 Apr 202218.6718.7618.5618.6118.4413,600
19 Apr 202218.4018.7618.2718.5618.3917,600
18 Apr 202218.1818.6818.0618.3018.1311,800
14 Apr 202218.3418.5018.2218.3118.1418,800
13 Apr 202218.2718.3818.1018.3618.1914,100
12 Apr 202218.4918.4918.0918.2218.0513,400
11 Apr 202218.2718.3118.0718.1417.978,100
08 Apr 202218.0518.4918.0518.2918.1218,400
07 Apr 202218.2318.2618.0418.0417.878,000
06 Apr 202218.4918.4918.1018.1017.9312,200
05 Apr 202218.3718.5418.1318.1317.9610,500
04 Apr 202218.6318.7218.3918.5518.3811,900
01 Apr 202218.4418.7418.4018.5618.3915,200
31 Mar 202218.7318.9318.0218.1818.0168,100
30 Mar 202219.0219.0618.5718.5718.4017,200
29 Mar 202218.9919.1418.9319.0618.8810,400
28 Mar 202218.8919.0618.7619.0518.879,000
25 Mar 202218.8019.1618.6018.9018.7217,500
24 Mar 202218.6618.9818.6618.9818.806,800
23 Mar 202219.0619.0618.6718.8518.679,200
22 Mar 202219.4019.4018.9719.2719.096,100
21 Mar 202218.9219.0718.7218.8718.699,800
18 Mar 202219.3519.4018.8019.0118.8361,900
17 Mar 202219.1719.4218.9919.4219.248,500
16 Mar 202218.5819.4318.5819.2619.0814,600
15 Mar 202219.0119.2018.6319.0718.898,400
14 Mar 202219.3019.4019.0019.2419.0614,100
11 Mar 202218.9719.3318.7218.8118.6315,100
10 Mar 202218.8519.1518.6518.9018.728,900
09 Mar 202218.7019.3318.7018.9918.8116,300
08 Mar 202218.7619.2418.5118.7018.5341,400
07 Mar 202218.9819.0318.5818.5818.4110,800
04 Mar 202218.6919.2218.6518.9018.7213,400
03 Mar 202219.2819.4819.1719.4619.2817,900
02 Mar 202218.7419.3818.7419.2219.0414,100
01 Mar 202219.1019.1018.3818.5418.3726,200
28 Feb 202218.8519.3318.6019.1418.9625,100
25 Feb 202219.1119.4618.8919.3319.159,600
24 Feb 202218.6818.9818.3018.6518.4821,100
23 Feb 202219.0119.1918.8919.0418.8640,600
22 Feb 202219.0419.3018.7718.7718.6010,300
18 Feb 202218.8619.4518.8619.0518.8710,200
17 Feb 202219.2919.6818.9318.9618.7816,700
16 Feb 202219.4519.8519.0119.3319.1538,300
15 Feb 202218.9819.7118.7619.6319.4513,600
14 Feb 202218.8419.3718.7218.7218.5516,300
11 Feb 202219.1319.4719.0619.1018.928,400
10 Feb 202219.4919.9018.8519.0718.8926,100
09 Feb 202219.8519.9019.4519.5819.4016,900
08 Feb 202219.3019.9619.1219.8419.6624,800
07 Feb 202219.1919.4218.9719.3019.1211,800
07 Feb 20220.16 Dividend
04 Feb 202219.2319.4918.9419.3218.9812,800
03 Feb 202219.1019.4219.0519.3118.9721,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...