HBT - HBT Financial, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202318.7118.9118.3918.7518.7512,416
02 June 202318.1518.8018.1518.7318.7352,400
01 June 202317.6518.1017.4517.8617.8640,700
31 May 202318.0518.7017.5117.6017.60112,200
30 May 202318.1818.2217.8818.0618.0630,300
26 May 202318.0218.2417.9318.0518.0542,900
25 May 202318.0018.1317.7017.8817.8834,000
24 May 202318.3018.3517.9217.9417.9431,900
23 May 202318.2018.7518.2018.3218.3226,500
22 May 202317.9918.4517.9718.0718.0746,600
19 May 202318.4918.4917.8317.8717.8728,700
18 May 202317.8718.3217.8718.1918.1925,300
17 May 202317.4817.8317.3517.8317.8334,900
16 May 202317.5817.5817.1417.2117.2146,700
15 May 202316.9317.7816.8517.4217.4236,000
12 May 202316.9617.1816.7516.9016.9031,800
11 May 202316.6717.1116.6716.8316.8334,500
10 May 202317.0517.0516.3316.8016.8041,900
09 May 202316.9217.0616.5716.7616.7641,800
08 May 202317.0517.5316.9317.0517.0549,500
08 May 20230.17 Dividend
05 May 202317.3617.9517.0017.2717.1079,300
04 May 202317.4617.5516.8117.3517.1845,000
03 May 202317.2517.9517.2517.4717.3048,100
02 May 202317.6417.6417.0017.2217.0550,500
01 May 202317.5717.7017.2417.5217.3548,300
28 Apr 202317.4318.0217.3417.6417.4738,400
27 Apr 202318.2118.3217.2517.2917.1238,800
26 Apr 202318.0018.8017.9518.1617.9829,200
25 Apr 202318.3218.4017.6817.8117.6338,100
24 Apr 202318.7018.9118.3518.4418.2624,500
21 Apr 202318.7418.8118.6018.7418.5631,000
20 Apr 202318.7919.0018.7118.8118.6278,500
19 Apr 202318.6519.0018.3718.9018.7130,400
18 Apr 202318.8018.8018.4018.5618.3830,300
17 Apr 202318.4518.8418.3018.8418.6531,900
14 Apr 202318.9118.9518.4518.5018.3261,400
13 Apr 202318.8919.0918.7518.8118.6240,200
12 Apr 202318.9819.0018.7518.9418.7536,500
11 Apr 202319.2419.5019.0019.0418.8542,000
10 Apr 202319.0019.3718.9319.1418.9536,700
06 Apr 202318.8819.3418.8818.9818.7963,300
05 Apr 202318.9719.1318.8919.0218.8332,700
04 Apr 202319.7919.8219.1219.1518.9655,800
03 Apr 202319.8120.0219.5419.6619.4756,600
31 Mar 202319.0120.7519.0119.7219.5399,100
30 Mar 202319.4019.4018.7618.9218.7342,900
29 Mar 202319.6019.7219.2319.3519.1660,600
28 Mar 202319.7319.7919.4119.5819.3929,900
27 Mar 202319.8020.1619.4219.7319.5484,600
24 Mar 202319.3319.8119.0619.7619.5760,200
23 Mar 202319.9719.9719.3519.4419.2568,100
22 Mar 202320.4020.7619.7819.8019.6148,700
21 Mar 202320.2220.5820.0820.4020.20127,400
20 Mar 202320.1921.0319.6019.8319.63178,200
17 Mar 202320.6120.6419.3320.0219.82500,400
16 Mar 202319.9020.7819.6320.6920.49274,700
15 Mar 202319.9920.2119.6819.8319.6376,000
14 Mar 202321.5121.5520.3320.4420.2462,700
13 Mar 202320.6121.0420.3020.5120.3161,100
10 Mar 202321.5221.7821.1221.3321.1259,000
09 Mar 202322.8522.8521.6921.7521.5469,200
08 Mar 202322.6622.8722.4922.7922.5745,900
07 Mar 202323.2423.4922.4822.5922.3755,000
06 Mar 202322.4523.2522.4523.2122.9860,700
03 Mar 202322.1222.4922.0522.4422.2218,800
02 Mar 202322.5222.7822.0922.1421.9226,100
01 Mar 202322.5722.8622.3622.5322.3137,800
28 Feb 202322.3922.8122.3122.7222.5060,100
27 Feb 202321.7122.3221.7122.1221.9037,900
24 Feb 202321.9321.9321.5021.7421.5330,100
23 Feb 202321.9422.2421.6821.9221.7023,300
22 Feb 202322.0222.0621.7121.7421.5322,000
21 Feb 202322.6622.8922.2022.2522.0330,300
17 Feb 202322.3322.7222.2622.7222.5059,600
16 Feb 202322.0722.4121.8522.1921.9733,500
15 Feb 202322.1422.3822.1322.2021.9821,000
14 Feb 202321.9822.3021.9122.0621.8430,300
13 Feb 202321.9222.1421.6621.9921.7744,900
10 Feb 202321.6922.1621.5322.1021.8854,500
09 Feb 202322.1722.3521.5621.6421.4337,100
08 Feb 202322.2822.2821.9722.0521.8323,100
07 Feb 202322.2822.5022.1122.4422.2254,900
06 Feb 202322.6322.6321.8622.3922.1743,400
06 Feb 20230.17 Dividend
03 Feb 202321.0022.9020.9522.6822.2983,700
02 Feb 202321.0021.3120.9121.1420.7856,100
01 Feb 202321.0121.3320.8821.1220.7650,500
31 Jan 202320.6221.1820.6220.9720.6132,100
30 Jan 202320.4520.8120.3320.6020.2427,900
27 Jan 202320.5020.7720.4020.5020.1552,000
26 Jan 202320.4920.8420.3220.6720.3162,200
25 Jan 202319.9920.8719.9920.4320.0825,700
24 Jan 202319.7419.8019.4819.5919.2544,100
23 Jan 202319.8919.8919.5419.6819.3418,500
20 Jan 202319.6119.8619.4119.8019.4626,600
19 Jan 202319.3019.5019.2519.4919.1516,500
18 Jan 202320.0520.0519.3619.4619.1220,100
17 Jan 202320.2620.2619.9620.1019.7579,500
13 Jan 202319.8320.2819.7220.2119.8613,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...