Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

HBT Financial, Inc. - Common Stock (HBT)

30.30
+0.45 (1.51%)
NASDAQ· Last Trade: Jun 21st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HBT Financial, Inc. - Common Stock (HBT)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202630.2130.4329.9730.30627,62830.30
6/17/202630.0530.4029.5529.85309,55229.85
6/16/202630.1530.5129.9630.13222,70530.13
6/15/202630.8130.8129.9229.99147,47929.99
6/12/202630.0930.8530.0930.59141,54130.59
6/10/202629.9130.7329.4730.46237,47830.46
6/09/202629.5830.2029.4329.76163,58529.76
6/08/202629.2129.5929.1629.39117,95329.39
6/05/202628.6429.2328.2128.9594,12228.95
6/04/202628.1928.7728.1828.65109,83728.65
6/03/202628.2128.2827.7527.7673,11427.76
6/02/202628.1428.6427.9628.4772,11628.47
6/01/202628.5028.8528.0728.24108,35128.24
5/29/202628.5628.7828.5628.6393,60228.63
5/28/202628.6528.6528.2728.6240,69028.62
5/27/202628.9829.0828.2128.6465,81128.64
5/26/202628.5628.9228.4628.8899,26628.88
5/22/202628.6328.8528.3328.3681,01028.36
5/21/202627.9228.5527.6328.4887,55028.48
5/20/202627.5928.3927.5728.17142,54028.17
5/19/202627.5327.9327.2727.6170,77227.61
5/18/202627.1827.7627.1827.5965,21727.59
5/15/202627.3827.3826.9427.10116,18927.10
5/14/202627.2427.7327.1427.4698,60927.46
5/13/202627.1827.5327.0927.1093,80927.10
5/12/202627.4227.5526.9527.4369,94427.43
5/11/202628.3428.3427.5527.65121,18727.42
5/08/202628.3828.5128.1428.4078,95128.16
5/07/202628.2128.6927.9328.3989,28428.15
5/06/202628.0328.3027.9628.1161,78227.88
5/05/202627.6528.0427.6527.8070,63327.57
5/04/202628.0528.0527.4227.5755,00227.34
5/01/202627.4628.2727.4528.0569,28927.82
4/30/202627.6928.1327.3627.76103,59027.53
4/29/202628.6429.0427.8227.9859,41727.75
4/28/202628.2329.1627.7628.64111,25028.40
4/27/202628.2328.3627.5527.7992,91727.56
4/24/202628.1628.1927.8628.1661,73427.93
4/23/202628.0128.1627.7228.0932,16427.86
4/22/202627.9528.2427.6627.8640,68027.63
4/21/202628.4028.4027.7827.8963,29627.66
4/20/202628.6728.7528.3728.4167,54628.17
4/17/202628.4029.3828.4028.7781,71528.53
4/16/202628.2528.2927.9428.1641,46427.93
4/15/202628.4328.6627.9128.4056,13828.16
4/14/202628.5928.7528.0428.4563,43728.21
4/13/202628.1928.8427.9328.46220,04328.22
4/10/202628.5328.5327.9928.2525,43528.02
4/09/202628.0228.7028.0228.6745,29928.43
4/08/202628.1028.5728.0628.2469,81128.01
4/07/202627.2927.6627.1927.6045,50827.37
4/06/202627.2727.4627.0127.35116,88527.12
4/02/202626.8727.4426.7527.4439,70027.21
4/01/202626.9127.4126.9127.1851,06726.95
3/31/202627.1927.2926.5626.7271,17226.50
3/30/202626.6227.1126.5427.0981,15226.86
3/27/202626.4926.6926.2826.5247,54226.30
3/26/202626.5326.7726.3926.7330,43126.51
3/25/202626.8427.5026.3426.7439,10226.52
3/24/202626.4526.8826.4326.8041,53726.58
3/23/202626.5027.1626.5026.6276,19526.40