Australia markets closed

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.99+0.05 (+0.26%)
At close: 04:00PM EDT
18.99 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.9119.2518.7018.9918.9933,674
23 Apr 202419.0419.1718.6118.9418.9430,700
22 Apr 202418.7219.5018.5518.9318.9327,900
19 Apr 202418.0318.8918.0318.5218.5230,500
18 Apr 202418.0318.3118.0118.1718.1730,700
17 Apr 202418.2718.5018.0018.1418.1429,400
16 Apr 202418.4518.6818.1118.2818.2810,400
15 Apr 202418.5818.7618.1418.4118.4147,600
12 Apr 202418.3718.8218.0018.6018.6044,200
11 Apr 202418.7818.8118.3318.4118.4126,100
10 Apr 202418.8318.8818.4718.8218.8281,200
09 Apr 202419.1919.1918.9818.9818.9818,000
08 Apr 202418.9319.1518.9118.9118.9111,900
05 Apr 202418.9519.2318.8918.9518.9520,800
04 Apr 202419.1419.1818.7318.9218.9218,400
03 Apr 202418.8119.0018.6918.8918.8923,600
02 Apr 202418.6719.0518.3918.8818.8829,200
01 Apr 202419.1619.1618.7118.7318.7332,900
28 Mar 202419.1619.1618.9219.0419.0428,600
27 Mar 202418.6519.2618.6519.1919.1912,300
26 Mar 202418.8618.9018.5118.5118.5118,400
25 Mar 202419.3719.3718.8618.8618.869,400
22 Mar 202419.4419.4418.8319.0119.0110,800
21 Mar 202419.1419.6319.1419.3019.3018,200
20 Mar 202418.7619.3518.7419.2419.2416,900
19 Mar 202419.1319.1318.3818.7418.7413,300
18 Mar 202418.9319.0018.5218.5618.5616,200
15 Mar 202418.5719.1918.5719.0019.0053,300
14 Mar 202419.1819.2518.7418.7818.7837,700
13 Mar 202419.1419.2018.9019.2019.2076,500
12 Mar 202419.2319.3819.0319.1319.139,200
11 Mar 202419.3019.4819.3019.3619.3611,200
08 Mar 202419.7019.7019.2619.4319.4313,900
07 Mar 202419.4319.5019.4319.5019.5017,700
06 Mar 202419.1919.4419.0419.2019.2016,900
05 Mar 202419.0419.3419.0419.3419.346,500
04 Mar 202418.9819.1918.9819.0919.0911,500
01 Mar 202418.8719.0818.4818.8918.8929,400
29 Feb 202419.0619.2218.9719.0619.0630,100
28 Feb 202418.6419.1418.6418.7518.7570,900
27 Feb 202418.9419.0018.7918.8518.8529,200
26 Feb 202419.0819.0818.7018.7818.7817,100
23 Feb 202418.8418.9918.7918.9918.999,200
22 Feb 202418.8619.0018.7818.9518.9535,700
21 Feb 202419.2219.2218.9218.9818.9825,300
20 Feb 202419.4519.7319.1319.2219.2221,800
16 Feb 202419.8219.8819.6519.6519.6516,800
15 Feb 202419.7020.1219.5319.8719.8725,900
14 Feb 202419.1819.4818.9519.4819.4824,300
13 Feb 202419.3019.5118.7518.8918.8945,000
12 Feb 202419.1520.0019.1519.8619.8633,900
09 Feb 202419.0219.4318.5319.0619.0668,700
08 Feb 202419.1019.3118.7019.0619.0647,500
07 Feb 202419.0919.3717.7518.9518.9537,900
06 Feb 202418.9819.2418.6519.1319.1384,400
05 Feb 202419.2119.2518.8519.0719.0726,400
05 Feb 20240.19 Dividend
02 Feb 202419.4920.0019.3019.4219.2320,900
01 Feb 202419.5019.9418.7519.8119.6238,400
31 Jan 202420.2420.6319.4719.4719.2825,600
30 Jan 202419.9720.4219.8420.3520.1553,900
29 Jan 202420.3620.4520.0420.1919.9913,400
26 Jan 202419.9720.2219.5020.1919.999,500
25 Jan 202420.1720.1719.6719.7819.5917,400
24 Jan 202420.1220.2719.4419.9319.7415,100
23 Jan 202420.5920.5919.9220.1119.9121,300
22 Jan 202420.2420.3320.1620.3020.1049,000
19 Jan 202419.7720.3119.6920.1519.9521,800
18 Jan 202419.6119.8219.5119.8019.6124,100
17 Jan 202419.4119.6619.4019.4019.2110,800
16 Jan 202419.4919.5719.2919.5219.3327,100
12 Jan 202420.1020.1919.5519.6919.5018,100
11 Jan 202420.0520.0819.6819.8919.7026,300
10 Jan 202420.1120.2919.9420.2220.0218,400
09 Jan 202420.3220.4620.0820.2320.0323,700
08 Jan 202420.2820.7220.2820.5420.3413,300
05 Jan 202420.6820.8520.5620.6020.4021,900
04 Jan 202420.8720.9320.6220.6820.4836,500
03 Jan 202421.3621.3620.8220.8320.6326,400
02 Jan 202421.1021.5821.1021.3621.1529,100
29 Dec 202321.5721.5821.1021.1120.9024,700
28 Dec 202321.4521.7021.3821.5321.3217,800
27 Dec 202321.4821.7321.4521.5421.3323,000
26 Dec 202321.1321.5021.1321.4721.2620,500
22 Dec 202321.1721.5021.1521.2020.9932,100
21 Dec 202321.1421.1420.7421.0320.8253,200
20 Dec 202321.6321.6321.0321.1020.8991,800
19 Dec 202321.0921.5021.0921.2921.0845,800
18 Dec 202321.1321.1920.9421.1020.8928,400
15 Dec 202321.4221.4220.9221.0020.79154,100
14 Dec 202321.5621.8721.1821.3221.1135,700
13 Dec 202319.9621.2519.9421.1620.9577,200
12 Dec 202319.9920.1819.8519.8819.6931,500
11 Dec 202320.3120.3119.9419.9419.7423,000
08 Dec 202320.2420.2519.7920.2520.0524,400
07 Dec 202319.8019.8419.6719.8219.6330,600
06 Dec 202319.9020.1519.6819.7919.6048,600
05 Dec 202319.9019.9319.4419.7119.5225,600
04 Dec 202319.7420.0019.6520.0019.8029,800
01 Dec 202318.9519.7918.9519.7819.5942,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...