Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	17.95	18.50	17.73	18.42	18.42	54,500
23 June 2022	17.97	18.05	17.69	18.00	18.00	11,800
22 June 2022	17.71	18.11	17.48	18.11	18.11	13,600
21 June 2022	17.65	17.73	16.40	17.73	17.73	17,300
17 June 2022	17.39	17.57	16.76	17.41	17.41	35,300
16 June 2022	17.31	17.39	17.10	17.32	17.32	16,400
15 June 2022	17.33	17.65	17.23	17.60	17.60	8,100
14 June 2022	17.41	17.41	17.11	17.11	17.11	13,000
13 June 2022	17.60	17.79	17.19	17.19	17.19	24,100
10 June 2022	17.60	17.78	17.60	17.63	17.63	13,800
09 June 2022	17.64	17.95	17.60	17.66	17.66	26,700
08 June 2022	18.07	18.11	17.73	17.86	17.86	11,000
07 June 2022	17.79	18.02	17.79	17.88	17.88	9,300
06 June 2022	17.57	17.95	17.57	17.78	17.78	13,200
03 June 2022	17.52	17.86	17.42	17.42	17.42	5,000
02 June 2022	17.36	17.64	17.36	17.64	17.64	5,300
01 June 2022	17.23	17.57	17.12	17.44	17.44	8,100
31 May 2022	17.12	17.40	17.10	17.39	17.39	17,400
27 May 2022	17.19	17.41	17.19	17.30	17.30	5,400
26 May 2022	17.10	17.22	16.89	16.94	16.94	15,800
25 May 2022	16.62	16.99	16.38	16.87	16.87	20,000
24 May 2022	16.70	16.71	16.35	16.62	16.62	8,500
23 May 2022	16.61	16.67	16.39	16.64	16.64	12,600
20 May 2022	16.44	16.50	16.09	16.50	16.50	16,300
19 May 2022	16.63	16.96	16.25	16.25	16.25	21,700
18 May 2022	16.80	17.24	16.73	16.77	16.77	11,700
17 May 2022	16.78	17.17	16.78	16.97	16.97	10,300
16 May 2022	16.21	16.66	16.12	16.66	16.66	55,800
13 May 2022	16.80	16.83	16.33	16.44	16.44	25,600
12 May 2022	17.00	17.00	16.61	16.83	16.83	13,400
11 May 2022	16.78	17.00	16.76	16.76	16.76	11,500
10 May 2022	17.15	17.15	16.89	16.93	16.93	11,800
09 May 2022	16.87	17.14	16.87	17.14	17.14	13,800
09 May 2022	0.16 Dividend
06 May 2022	17.28	17.29	17.00	17.17	17.01	17,400
05 May 2022	17.21	18.20	16.70	17.07	16.91	20,500
04 May 2022	17.03	17.41	16.96	17.37	17.21	18,800
03 May 2022	16.78	17.13	16.78	17.03	16.87	16,600
02 May 2022	17.11	17.12	16.63	16.96	16.80	24,000
29 Apr 2022	17.84	17.84	17.09	17.18	17.02	20,100
28 Apr 2022	17.66	18.06	17.22	17.78	17.61	70,500
27 Apr 2022	17.93	18.09	17.42	17.42	17.26	17,900
26 Apr 2022	18.00	18.30	17.69	17.69	17.53	19,700
25 Apr 2022	18.55	18.55	18.02	18.08	17.91	12,700
22 Apr 2022	18.44	18.49	18.00	18.00	17.83	14,000
21 Apr 2022	18.38	18.64	18.24	18.35	18.18	18,300
20 Apr 2022	18.67	18.76	18.56	18.61	18.44	13,600
19 Apr 2022	18.40	18.76	18.27	18.56	18.39	17,600
18 Apr 2022	18.18	18.68	18.06	18.30	18.13	11,800
14 Apr 2022	18.34	18.50	18.22	18.31	18.14	18,800
13 Apr 2022	18.27	18.38	18.10	18.36	18.19	14,100
12 Apr 2022	18.49	18.49	18.09	18.22	18.05	13,400
11 Apr 2022	18.27	18.31	18.07	18.14	17.97	8,100
08 Apr 2022	18.05	18.49	18.05	18.29	18.12	18,400
07 Apr 2022	18.23	18.26	18.04	18.04	17.87	8,000
06 Apr 2022	18.49	18.49	18.10	18.10	17.93	12,200
05 Apr 2022	18.37	18.54	18.13	18.13	17.96	10,500
04 Apr 2022	18.63	18.72	18.39	18.55	18.38	11,900
01 Apr 2022	18.44	18.74	18.40	18.56	18.39	15,200
31 Mar 2022	18.73	18.93	18.02	18.18	18.01	68,100
30 Mar 2022	19.02	19.06	18.57	18.57	18.40	17,200
29 Mar 2022	18.99	19.14	18.93	19.06	18.88	10,400
28 Mar 2022	18.89	19.06	18.76	19.05	18.87	9,000
25 Mar 2022	18.80	19.16	18.60	18.90	18.72	17,500
24 Mar 2022	18.66	18.98	18.66	18.98	18.80	6,800
23 Mar 2022	19.06	19.06	18.67	18.85	18.67	9,200
22 Mar 2022	19.40	19.40	18.97	19.27	19.09	6,100
21 Mar 2022	18.92	19.07	18.72	18.87	18.69	9,800
18 Mar 2022	19.35	19.40	18.80	19.01	18.83	61,900
17 Mar 2022	19.17	19.42	18.99	19.42	19.24	8,500
16 Mar 2022	18.58	19.43	18.58	19.26	19.08	14,600
15 Mar 2022	19.01	19.20	18.63	19.07	18.89	8,400
14 Mar 2022	19.30	19.40	19.00	19.24	19.06	14,100
11 Mar 2022	18.97	19.33	18.72	18.81	18.63	15,100
10 Mar 2022	18.85	19.15	18.65	18.90	18.72	8,900
09 Mar 2022	18.70	19.33	18.70	18.99	18.81	16,300
08 Mar 2022	18.76	19.24	18.51	18.70	18.53	41,400
07 Mar 2022	18.98	19.03	18.58	18.58	18.41	10,800
04 Mar 2022	18.69	19.22	18.65	18.90	18.72	13,400
03 Mar 2022	19.28	19.48	19.17	19.46	19.28	17,900
02 Mar 2022	18.74	19.38	18.74	19.22	19.04	14,100
01 Mar 2022	19.10	19.10	18.38	18.54	18.37	26,200
28 Feb 2022	18.85	19.33	18.60	19.14	18.96	25,100
25 Feb 2022	19.11	19.46	18.89	19.33	19.15	9,600
24 Feb 2022	18.68	18.98	18.30	18.65	18.48	21,100
23 Feb 2022	19.01	19.19	18.89	19.04	18.86	40,600
22 Feb 2022	19.04	19.30	18.77	18.77	18.60	10,300
18 Feb 2022	18.86	19.45	18.86	19.05	18.87	10,200
17 Feb 2022	19.29	19.68	18.93	18.96	18.78	16,700
16 Feb 2022	19.45	19.85	19.01	19.33	19.15	38,300
15 Feb 2022	18.98	19.71	18.76	19.63	19.45	13,600
14 Feb 2022	18.84	19.37	18.72	18.72	18.55	16,300
11 Feb 2022	19.13	19.47	19.06	19.10	18.92	8,400
10 Feb 2022	19.49	19.90	18.85	19.07	18.89	26,100
09 Feb 2022	19.85	19.90	19.45	19.58	19.40	16,900
08 Feb 2022	19.30	19.96	19.12	19.84	19.66	24,800
07 Feb 2022	19.19	19.42	18.97	19.30	19.12	11,800
07 Feb 2022	0.16 Dividend
04 Feb 2022	19.23	19.49	18.94	19.32	18.98	12,800
03 Feb 2022	19.10	19.42	19.05	19.31	18.97	21,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD31,244.76+321.47(+1.04%)

Explore inspiring leadership stories with Talent and Yahoo Finance

HBT Financial, Inc. (HBT)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
31,244.76
+321.47(+1.04%)