Mail

HBT - HBT Financial, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	18.71	18.91	18.39	18.75	18.75	12,416
02 June 2023	18.15	18.80	18.15	18.73	18.73	52,400
01 June 2023	17.65	18.10	17.45	17.86	17.86	40,700
31 May 2023	18.05	18.70	17.51	17.60	17.60	112,200
30 May 2023	18.18	18.22	17.88	18.06	18.06	30,300
26 May 2023	18.02	18.24	17.93	18.05	18.05	42,900
25 May 2023	18.00	18.13	17.70	17.88	17.88	34,000
24 May 2023	18.30	18.35	17.92	17.94	17.94	31,900
23 May 2023	18.20	18.75	18.20	18.32	18.32	26,500
22 May 2023	17.99	18.45	17.97	18.07	18.07	46,600
19 May 2023	18.49	18.49	17.83	17.87	17.87	28,700
18 May 2023	17.87	18.32	17.87	18.19	18.19	25,300
17 May 2023	17.48	17.83	17.35	17.83	17.83	34,900
16 May 2023	17.58	17.58	17.14	17.21	17.21	46,700
15 May 2023	16.93	17.78	16.85	17.42	17.42	36,000
12 May 2023	16.96	17.18	16.75	16.90	16.90	31,800
11 May 2023	16.67	17.11	16.67	16.83	16.83	34,500
10 May 2023	17.05	17.05	16.33	16.80	16.80	41,900
09 May 2023	16.92	17.06	16.57	16.76	16.76	41,800
08 May 2023	17.05	17.53	16.93	17.05	17.05	49,500
08 May 2023	0.17 Dividend
05 May 2023	17.36	17.95	17.00	17.27	17.10	79,300
04 May 2023	17.46	17.55	16.81	17.35	17.18	45,000
03 May 2023	17.25	17.95	17.25	17.47	17.30	48,100
02 May 2023	17.64	17.64	17.00	17.22	17.05	50,500
01 May 2023	17.57	17.70	17.24	17.52	17.35	48,300
28 Apr 2023	17.43	18.02	17.34	17.64	17.47	38,400
27 Apr 2023	18.21	18.32	17.25	17.29	17.12	38,800
26 Apr 2023	18.00	18.80	17.95	18.16	17.98	29,200
25 Apr 2023	18.32	18.40	17.68	17.81	17.63	38,100
24 Apr 2023	18.70	18.91	18.35	18.44	18.26	24,500
21 Apr 2023	18.74	18.81	18.60	18.74	18.56	31,000
20 Apr 2023	18.79	19.00	18.71	18.81	18.62	78,500
19 Apr 2023	18.65	19.00	18.37	18.90	18.71	30,400
18 Apr 2023	18.80	18.80	18.40	18.56	18.38	30,300
17 Apr 2023	18.45	18.84	18.30	18.84	18.65	31,900
14 Apr 2023	18.91	18.95	18.45	18.50	18.32	61,400
13 Apr 2023	18.89	19.09	18.75	18.81	18.62	40,200
12 Apr 2023	18.98	19.00	18.75	18.94	18.75	36,500
11 Apr 2023	19.24	19.50	19.00	19.04	18.85	42,000
10 Apr 2023	19.00	19.37	18.93	19.14	18.95	36,700
06 Apr 2023	18.88	19.34	18.88	18.98	18.79	63,300
05 Apr 2023	18.97	19.13	18.89	19.02	18.83	32,700
04 Apr 2023	19.79	19.82	19.12	19.15	18.96	55,800
03 Apr 2023	19.81	20.02	19.54	19.66	19.47	56,600
31 Mar 2023	19.01	20.75	19.01	19.72	19.53	99,100
30 Mar 2023	19.40	19.40	18.76	18.92	18.73	42,900
29 Mar 2023	19.60	19.72	19.23	19.35	19.16	60,600
28 Mar 2023	19.73	19.79	19.41	19.58	19.39	29,900
27 Mar 2023	19.80	20.16	19.42	19.73	19.54	84,600
24 Mar 2023	19.33	19.81	19.06	19.76	19.57	60,200
23 Mar 2023	19.97	19.97	19.35	19.44	19.25	68,100
22 Mar 2023	20.40	20.76	19.78	19.80	19.61	48,700
21 Mar 2023	20.22	20.58	20.08	20.40	20.20	127,400
20 Mar 2023	20.19	21.03	19.60	19.83	19.63	178,200
17 Mar 2023	20.61	20.64	19.33	20.02	19.82	500,400
16 Mar 2023	19.90	20.78	19.63	20.69	20.49	274,700
15 Mar 2023	19.99	20.21	19.68	19.83	19.63	76,000
14 Mar 2023	21.51	21.55	20.33	20.44	20.24	62,700
13 Mar 2023	20.61	21.04	20.30	20.51	20.31	61,100
10 Mar 2023	21.52	21.78	21.12	21.33	21.12	59,000
09 Mar 2023	22.85	22.85	21.69	21.75	21.54	69,200
08 Mar 2023	22.66	22.87	22.49	22.79	22.57	45,900
07 Mar 2023	23.24	23.49	22.48	22.59	22.37	55,000
06 Mar 2023	22.45	23.25	22.45	23.21	22.98	60,700
03 Mar 2023	22.12	22.49	22.05	22.44	22.22	18,800
02 Mar 2023	22.52	22.78	22.09	22.14	21.92	26,100
01 Mar 2023	22.57	22.86	22.36	22.53	22.31	37,800
28 Feb 2023	22.39	22.81	22.31	22.72	22.50	60,100
27 Feb 2023	21.71	22.32	21.71	22.12	21.90	37,900
24 Feb 2023	21.93	21.93	21.50	21.74	21.53	30,100
23 Feb 2023	21.94	22.24	21.68	21.92	21.70	23,300
22 Feb 2023	22.02	22.06	21.71	21.74	21.53	22,000
21 Feb 2023	22.66	22.89	22.20	22.25	22.03	30,300
17 Feb 2023	22.33	22.72	22.26	22.72	22.50	59,600
16 Feb 2023	22.07	22.41	21.85	22.19	21.97	33,500
15 Feb 2023	22.14	22.38	22.13	22.20	21.98	21,000
14 Feb 2023	21.98	22.30	21.91	22.06	21.84	30,300
13 Feb 2023	21.92	22.14	21.66	21.99	21.77	44,900
10 Feb 2023	21.69	22.16	21.53	22.10	21.88	54,500
09 Feb 2023	22.17	22.35	21.56	21.64	21.43	37,100
08 Feb 2023	22.28	22.28	21.97	22.05	21.83	23,100
07 Feb 2023	22.28	22.50	22.11	22.44	22.22	54,900
06 Feb 2023	22.63	22.63	21.86	22.39	22.17	43,400
06 Feb 2023	0.17 Dividend
03 Feb 2023	21.00	22.90	20.95	22.68	22.29	83,700
02 Feb 2023	21.00	21.31	20.91	21.14	20.78	56,100
01 Feb 2023	21.01	21.33	20.88	21.12	20.76	50,500
31 Jan 2023	20.62	21.18	20.62	20.97	20.61	32,100
30 Jan 2023	20.45	20.81	20.33	20.60	20.24	27,900
27 Jan 2023	20.50	20.77	20.40	20.50	20.15	52,000
26 Jan 2023	20.49	20.84	20.32	20.67	20.31	62,200
25 Jan 2023	19.99	20.87	19.99	20.43	20.08	25,700
24 Jan 2023	19.74	19.80	19.48	19.59	19.25	44,100
23 Jan 2023	19.89	19.89	19.54	19.68	19.34	18,500
20 Jan 2023	19.61	19.86	19.41	19.80	19.46	26,600
19 Jan 2023	19.30	19.50	19.25	19.49	19.15	16,500
18 Jan 2023	20.05	20.05	19.36	19.46	19.12	20,100
17 Jan 2023	20.26	20.26	19.96	20.10	19.75	79,500
13 Jan 2023	19.83	20.28	19.72	20.21	19.86	13,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...