Home

HBT Financial, Inc. - Common Stock (HBT)

23.45
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 13th, 8:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/10/202524.0824.3323.3423.4523,85423.45
10/09/202524.5224.5224.0624.1619,17924.16
10/08/202524.7024.7124.4724.5615,62224.56
10/07/202524.7725.1824.4424.5030,12924.50
10/06/202525.1925.2824.5424.9720,23524.97
10/03/202524.8325.2224.5924.9618,70124.96
10/02/202524.9224.9824.6024.8123,91424.81
10/01/202525.0525.2024.7724.9834,60024.98
9/30/202524.8925.2724.3025.2046,38325.20
9/29/202525.6325.6324.9225.0525,38825.05
9/26/202525.6125.9525.3425.6419,60525.64
9/25/202525.6325.8425.5625.5616,24125.56
9/24/202525.9325.9525.7125.7716,44725.77
9/23/202526.0426.2725.7625.8131,11525.81
9/22/202526.0126.1825.7525.9245,48625.92
9/19/202526.5126.5125.8226.00333,08826.00
9/18/202525.9026.6625.5126.5030,98826.50
9/17/202525.3526.3025.3325.8047,11425.80
9/16/202525.3425.4524.4925.3223,98725.32
9/15/202525.4925.7325.3425.4817,80625.48
9/12/202525.7025.9825.5025.5315,62925.53
9/11/202525.5726.1525.5725.9827,43525.98
9/10/202525.7826.4325.5225.6722,31225.67
9/09/202526.0526.0525.5125.8015,66225.80
9/08/202526.2626.4525.7326.2124,33226.21
9/05/202526.3526.3526.0526.3020,14326.30
9/04/202525.9626.5925.9326.5922,59226.59
9/03/202526.0026.1125.5425.9524,76825.95
9/02/202526.0226.3625.9426.1425,63726.14
8/29/202526.7627.0226.4126.4919,68726.49
8/28/202526.7626.8226.3226.5919,31326.59
8/27/202526.5526.7726.5326.6615,82626.66
8/26/202526.4826.8626.3926.6031,14226.60
8/25/202526.5826.7326.1226.3223,39226.32
8/22/202525.1926.7325.1926.5844,28426.58
8/21/202525.0725.6824.9025.1320,97325.13
8/20/202525.0025.7624.3125.2523,30925.25
8/19/202525.0325.2724.7025.1317,94325.13
8/18/202524.9825.1824.8725.1123,70425.11
8/15/202525.4225.4224.8624.9940,13524.99
8/14/202525.3225.5525.0525.3349,80125.33
8/13/202525.5325.7325.0925.6330,93025.63
8/12/202524.5425.3524.5425.3241,25525.32
8/11/202524.3324.4824.0824.3627,03724.36
8/08/202524.0424.5524.0024.3922,94624.39
8/07/202524.2324.2323.7823.9545,43223.95
8/06/202524.3124.6023.8924.1330,84124.13
8/05/202524.4124.4524.1024.4232,28024.42
8/04/202524.9525.4223.9124.6959,06824.48
8/01/202524.6424.6424.0024.0342,18023.83
7/31/202524.7625.5524.1224.8747,84724.66
7/30/202526.0026.0024.6724.9725,14224.76
7/29/202525.9025.9025.5325.5327,34325.31
7/28/202525.6325.7525.5425.6917,20725.47
7/25/202525.4325.7325.2725.6821,52425.46
7/24/202526.1526.2525.4025.4629,40025.24
7/23/202526.4226.4825.8426.3925,38826.17
7/22/202526.4326.8626.1326.1332,90125.91
7/21/202525.8526.5025.2926.3531,70026.13
7/18/202525.8925.9125.1125.3140,12625.09
7/17/202525.6426.0025.3125.7236,45525.50
7/16/202525.4225.7125.0525.5638,81625.34
7/15/202526.2526.2525.2425.3823,73925.16
7/14/202525.7926.3025.6026.2526,94626.03