HBT Financial, Inc. - Common Stock (HBT)

28.64
+0.85 (3.06%)
NASDAQ · Last Trade: Apr 28th, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/27/202628.2328.3627.5527.7992,91727.79
4/24/202628.1628.1927.8628.1661,73428.16
4/23/202628.0128.1627.7228.0932,16428.09
4/22/202627.9528.2427.6627.8640,68027.86
4/21/202628.4028.4027.7827.8963,29627.89
4/20/202628.6728.7528.3728.4167,54628.41
4/17/202628.4029.3828.4028.7781,71528.77
4/16/202628.2528.2927.9428.1641,46428.16
4/15/202628.4328.6627.9128.4056,13828.40
4/14/202628.5928.7528.0428.4563,43728.45
4/13/202628.1928.8427.9328.46220,04328.46
4/10/202628.5328.5327.9928.2525,43528.25
4/09/202628.0228.7028.0228.6745,29928.67
4/08/202628.1028.5728.0628.2469,81128.24
4/07/202627.2927.6627.1927.6045,50827.60
4/06/202627.2727.4627.0127.35116,88527.35
4/02/202626.8727.4426.7527.4439,70027.44
4/01/202626.9127.4126.9127.1851,06727.18
3/31/202627.1927.2926.5626.7271,17226.72
3/30/202626.6227.1126.5427.0981,15227.09
3/27/202626.4926.6926.2826.5247,54226.52
3/26/202626.5326.7726.3926.7330,43126.73
3/25/202626.8427.5026.3426.7439,10226.74
3/24/202626.4526.8826.4326.8041,53726.80
3/23/202626.5027.1626.5026.6276,19526.62
3/20/202626.2026.3025.9426.21151,08526.21
3/19/202625.5826.3325.5826.1849,06826.18
3/18/202626.3526.4325.6125.7950,77125.79
3/17/202626.6626.7426.3026.5578,99526.55
3/16/202626.5026.6826.2726.54102,53726.54
3/13/202626.5826.6026.0026.1734,71026.17
3/12/202625.6126.4225.3626.3257,43926.32
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
2/06/202629.6029.8829.4529.5131,15029.51
2/05/202628.8329.3728.7829.2738,13129.27
2/04/202628.3429.1528.3428.7633,67028.76
2/03/202627.7728.3827.6828.2939,11528.29
2/02/202627.1228.1827.1227.9238,07627.92
1/30/202626.8027.2126.6826.9829,24126.98
1/29/202626.7526.9226.4026.9218,52926.92