Home

HBT Financial, Inc. - Common Stock (HBT)

26.87
-0.72 (-2.61%)
NASDAQ · Last Trade: Dec 19th, 12:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/18/202527.3527.8527.0727.5940,21427.59
12/17/202527.1027.1826.6726.9835,48226.98
12/16/202527.1027.1426.5526.8538,50726.85
12/15/202526.6427.1526.6426.9938,78326.99
12/12/202526.5626.6126.1426.5837,38526.58
12/11/202525.9426.5425.2926.3247,04226.32
12/10/202524.8326.0224.8326.0173,10626.01
12/09/202524.7025.0024.6124.8315,60724.83
12/08/202524.6024.8324.4624.6728,33324.67
12/05/202524.6324.7324.1824.5515,27724.55
12/04/202524.5225.1024.4524.7936,63124.79
12/03/202524.3325.2124.3324.9427,16224.94
12/02/202524.3524.4424.0524.1419,71524.14
12/01/202524.5524.5523.9724.1216,03324.12
11/28/202524.1924.3923.7924.2019,55424.20
11/26/202524.1224.4524.0924.1927,65724.19
11/25/202523.9624.7023.7724.3336,96024.33
11/24/202523.8424.0023.6223.7443,06123.74
11/21/202523.2624.2723.2623.8553,46123.85
11/20/202523.1823.6623.0723.1432,89523.14
11/19/202522.8023.0922.6022.9658,33722.96
11/18/202522.9923.3122.3722.8847,26822.88
11/17/202523.8624.2922.7322.9438,26422.94
11/14/202523.6623.8423.2323.8330,62123.83
11/13/202523.6524.0223.2723.6931,14023.69
11/12/202524.0624.1123.7523.7916,72623.79
11/11/202523.8424.0223.8223.9314,38923.93
11/10/202524.0624.1823.7623.8830,83723.88
11/07/202523.6424.0123.5724.0121,73324.01
11/06/202523.8324.1223.5423.6229,96223.62
11/05/202523.6324.1123.4924.0320,54624.03
11/04/202523.4123.7523.0123.5451,95623.54
11/03/202524.2324.2323.5023.5344,50923.53
10/31/202523.9724.5023.3624.3980,99624.18
10/30/202523.4924.5623.0124.1261,58923.91
10/29/202524.2424.5923.5023.7129,24223.51
10/28/202524.3024.8523.4724.4217,75024.21
10/27/202525.0225.2124.4724.5224,61124.31
10/24/202524.8725.2624.8725.0214,36024.80
10/23/202524.9525.0724.5024.5720,45224.36
10/22/202524.8425.3324.5525.0430,67524.82
10/21/202524.5125.0224.4124.8232,68324.61
10/20/202524.3024.6822.3624.5850,68124.37
10/17/202523.2223.6023.0523.6031,16623.40
10/16/202523.9524.2023.0023.1840,46422.98
10/15/202524.5624.7323.8424.0522,62223.84
10/14/202523.5024.6023.4624.4531,73824.24
10/13/202523.8623.9623.4523.7226,10223.52
10/10/202524.0824.3323.3423.4523,85423.25
10/09/202524.5224.5224.0624.1619,17923.95
10/08/202524.7024.7124.4724.5615,62224.35
10/07/202524.7725.1824.4424.5030,12924.29
10/06/202525.1925.2824.5424.9720,23524.75
10/03/202524.8325.2224.5924.9618,70124.75
10/02/202524.9224.9824.6024.8123,91424.60
10/01/202525.0525.2024.7724.9834,60024.76
9/30/202524.8925.2724.3025.2046,38324.98
9/29/202525.6325.6324.9225.0525,38824.83
9/26/202525.6125.9525.3425.6419,60525.42
9/25/202525.6325.8425.5625.5616,24125.34
9/24/202525.9325.9525.7125.7716,44725.55
9/23/202526.0426.2725.7625.8131,11525.59
9/22/202526.0126.1825.7525.9245,48625.70
9/19/202526.5126.5125.8226.00333,08825.78