Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HBT Financial Inc (HBT)
HBT Financial Inc (HBT) Historical

HBT HBT Financial Inc

18.94

0.00 (0.00%)

Jun 13 2024 - Closed

Delayed by 15 minutes

HBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	18.94	-0.40	-2.07%	19.28	19.28	18.94	13,881
Jun 12 2024	19.34	0.35	1.84%	19.41	19.72	19.275	14,581
Jun 11 2024	18.99	0.12	0.64%	18.80	19.245	18.1613	29,652
Jun 10 2024	18.87	-0.14	-0.74%	18.96	18.99	18.80	17,190
Jun 07 2024	19.01	0.01	0.05%	18.88	19.08	18.88	9,703
Jun 06 2024	19.00	-0.03	-0.16%	18.95	19.07	18.84	19,193
Jun 05 2024	19.03	-0.09	-0.47%	19.19	19.31	18.975	17,648
Jun 04 2024	19.12	0.09	0.47%	18.95	19.1988	18.94	17,943
Jun 03 2024	19.03	-0.47	-2.41%	19.65	19.65	19.01	16,458
May 31 2024	19.50	0.26	1.35%	19.35	19.50	19.24	37,062
May 30 2024	19.24	0.26	1.37%	19.17	19.44	19.02	10,055
May 29 2024	18.98	-0.26	-1.35%	19.01	19.15	18.91	20,029
May 28 2024	19.24	-0.36	-1.84%	19.63	19.63	19.11	15,889
May 24 2024	19.60	0.35	1.82%	19.37	19.60	19.37	14,268
May 23 2024	19.25	-0.36	-1.84%	19.66	19.81	19.25	34,794
May 22 2024	19.61	-0.11	-0.56%	19.74	19.88	19.61	22,670
May 21 2024	19.72	0.03	0.15%	19.60	19.85	19.60	12,404
May 20 2024	19.69	0.07	0.36%	19.69	19.91	19.525	21,321
May 17 2024	19.62	0.05	0.26%	19.66	19.75	19.48	16,435
May 16 2024	19.57	0.08	0.41%	19.40	19.58	19.40	23,309
May 15 2024	19.49	-0.06	-0.31%	19.76	19.76	19.39	13,547
May 14 2024	19.55	0.20	1.03%	19.59	19.6099	19.3533	12,649
May 13 2024	19.35	-0.22	-1.12%	19.76	19.76	19.00	35,652
May 10 2024	19.57	0.42	2.19%	19.66	19.73	19.41	16,928
May 09 2024	19.15	-0.02	-0.10%	19.13	19.26	18.98	23,551
May 08 2024	19.17	0.19	1.00%	18.84	19.17	18.70	22,945
May 07 2024	18.98	-0.23	-1.20%	19.24	19.40	18.945	20,722
May 06 2024	19.21	0.01	0.05%	19.20	19.25	19.1001	21,485
May 03 2024	19.20	0.13	0.68%	19.34	19.61	19.18	30,522
May 02 2024	19.07	0.11	0.58%	19.25	19.25	18.97	29,958
May 01 2024	18.96	0.51	2.74%	18.45	19.18	18.32	43,767
Apr 30 2024	18.455	-0.31	-1.63%	18.72	18.785	18.42	38,490
Apr 29 2024	18.76	-0.13	-0.69%	18.90	19.04	18.61	62,703
Apr 26 2024	18.89	0.03	0.16%	18.94	19.055	18.69	21,153
Apr 25 2024	18.86	-0.13	-0.68%	18.88	18.95	18.515	30,979
Apr 24 2024	18.99	0.05	0.26%	18.69	19.255	18.69	34,493
Apr 23 2024	18.94	0.01	0.05%	19.04	19.17	18.61	30,676
Apr 22 2024	18.93	0.41	2.21%	18.46	19.50	18.46	27,934
Apr 19 2024	18.52	0.35	1.93%	18.03	18.89	18.03	30,548
Apr 18 2024	18.17	0.03	0.17%	18.06	18.31	18.01	30,687
Apr 17 2024	18.14	-0.14	-0.77%	18.27	18.50	18.00	29,355
Apr 16 2024	18.28	-0.13	-0.71%	18.45	18.685	18.11	10,365
Apr 15 2024	18.41	-0.19	-1.02%	18.575	18.76	18.14	47,641
Apr 12 2024	18.60	0.20	1.06%	18.37	18.8175	18.00	44,241
Apr 11 2024	18.405	-0.42	-2.21%	18.78	18.81	18.325	26,100
Apr 10 2024	18.82	-0.16	-0.84%	18.83	18.88	18.4699	81,206
Apr 09 2024	18.98	0.07	0.37%	19.06	19.19	18.98	17,953
Apr 08 2024	18.91	-0.04	-0.21%	18.93	19.145	18.91	11,905
Apr 05 2024	18.95	0.03	0.16%	18.95	19.23	18.89	20,840
Apr 04 2024	18.92	0.03	0.16%	19.14	19.18	18.7338	18,406
Apr 03 2024	18.89	0.01	0.05%	18.73	18.995	18.695	23,603
Apr 02 2024	18.88	0.15	0.80%	18.55	19.05	18.385	29,226
Apr 01 2024	18.73	-0.31	-1.63%	19.15	19.16	18.71	32,875
Mar 28 2024	19.04	-0.15	-0.78%	19.06	19.16	18.92	28,586
Mar 27 2024	19.19	0.68	3.67%	18.68	19.26	18.65	12,276
Mar 26 2024	18.51	-0.35	-1.86%	18.86	18.90	18.51	18,373
Mar 25 2024	18.86	-0.15	-0.79%	19.11	19.37	18.857	9,387
Mar 22 2024	19.01	-0.29	-1.50%	19.44	19.44	18.83	10,824
Mar 21 2024	19.30	0.06	0.31%	19.25	19.63	19.00	18,228
Mar 20 2024	19.24	0.50	2.67%	18.68	19.35	18.50	16,907
Mar 19 2024	18.74	0.18	0.97%	18.58	19.13	18.384	13,274
Mar 18 2024	18.56	-0.44	-2.32%	18.93	19.00	18.52	16,156

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions