HBT Financial, Inc. - Common Stock (HBT)

25.93
-0.28 (-1.07%)
NASDAQ · Last Trade: Mar 12th, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202625.9125.9425.5125.9392,83425.93
3/10/202625.6926.7525.6926.2145,33426.21
3/09/202625.8826.2124.8825.99501,61825.99
3/06/202626.2226.2725.7526.2737,08826.27
3/05/202627.4327.4326.5526.9165,93826.91
3/04/202627.4828.0427.4527.6959,01927.69
3/03/202626.9827.5526.5827.35270,10627.35
3/02/202626.7927.9526.7927.5129,59927.51
2/27/202627.5327.5326.8226.9635,75526.96
2/26/202628.0128.1527.7727.9419,07927.94
2/25/202627.2927.9527.2927.8821,24027.88
2/24/202627.3427.3426.6327.2511,74427.25
2/23/202628.2328.2327.1027.2833,21727.28
2/20/202628.4928.6328.0928.3822,76928.38
2/19/202628.2929.0528.0528.4917,75528.49
2/18/202629.3129.8728.4228.5431,13128.54
2/17/202629.0429.5729.0029.3127,06429.31
2/13/202628.7629.4228.0329.0343,36229.03
2/12/202628.5928.8028.1128.7739,40728.77
2/11/202628.5729.2928.2528.3128,00428.31
2/10/202628.9029.1828.3728.5025,53628.50
2/09/202629.5229.6029.0329.0320,66829.03
2/06/202629.6029.8829.4529.5131,15029.28
2/05/202628.8329.3728.7829.2738,13129.04
2/04/202628.3429.1528.3428.7633,67028.54
2/03/202627.7728.3827.6828.2939,11528.07
2/02/202627.1228.1827.1227.9238,07627.70
1/30/202626.8027.2126.6826.9829,24126.77
1/29/202626.7526.9226.4026.9218,52926.71
1/28/202626.8127.5926.2526.4932,99326.28
1/27/202626.8027.1326.7026.9316,53926.72
1/26/202627.5727.6326.2326.7659,77026.55
1/23/202628.3829.3327.3827.5730,18527.36
1/22/202628.4329.2228.4328.5630,74728.34
1/21/202627.0328.4427.0328.3640,56628.14
1/20/202626.9327.0226.8126.9018,22526.69
1/16/202627.2127.4727.1027.2637,30827.05
1/15/202626.6327.4526.6327.2634,87527.05
1/14/202626.2126.6725.9426.6727,83326.46
1/13/202626.3526.5426.2726.4619,38926.25
1/12/202626.2526.4925.6726.3621,64226.15
1/09/202626.8426.9126.3426.4523,58926.24
1/08/202625.9527.0225.9526.8227,39026.61
1/07/202626.4326.4325.8426.1022,47825.90
1/06/202626.0726.3425.8626.1832,46125.98
1/05/202625.5726.8225.5526.1832,32425.98
1/02/202625.9126.1124.9925.7123,38425.51
12/31/202526.0726.1725.7025.8525,77025.65
12/30/202526.0526.0525.5526.0018,86525.80
12/29/202526.1226.4626.0026.0917,53825.89
12/26/202526.2526.5725.9026.0427,69725.84
12/24/202526.2726.3625.9826.1926,78925.99
12/23/202527.4027.4026.1326.1940,06525.99
12/22/202526.7827.2526.2626.6250,33526.41
12/19/202527.5027.5226.6126.79109,30626.58
12/18/202527.3527.8527.0727.5940,21427.38
12/17/202527.1027.1826.6726.9835,48226.77
12/16/202527.1027.1426.5526.8538,50726.64
12/15/202526.6427.1526.6426.9938,78326.78
12/12/202526.5626.6126.1426.5837,38526.37