HBT Financial, Inc. (HBT) NASDAQ

25.71

-0.14(-0.54%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 202625.9125.7125.7126.1124.9923,400
December 31, 202526.0725.8525.8526.1725.725,800
December 30, 202526.05262626.0525.5518,900
December 29, 202526.1226.0926.0926.472617,538
December 26, 202526.2526.0426.0426.5725.927,700
December 24, 202526.2726.1926.1926.3625.9926,800
December 23, 202527.426.1926.1927.426.1340,065
December 22, 202526.7826.6226.6227.2526.2650,335
December 19, 202527.526.7926.7927.5226.61109,306
December 18, 202527.3527.5927.5927.8527.0740,214
December 17, 202527.126.9826.9827.1926.6735,500
December 16, 202527.126.8526.8527.1426.5638,507
December 15, 202526.6426.9926.9927.1526.6438,800
December 12, 202526.5626.5826.5826.6126.1437,385
December 11, 202525.9426.3226.3226.5425.2947,042
December 10, 202524.8326.0126.0126.0224.8373,106
December 09, 202524.724.8324.832524.6115,607
December 08, 202524.624.6724.6724.8324.4628,338
December 05, 202524.6324.5524.5524.7324.1915,300
December 04, 202524.5324.7924.7925.124.4536,055
December 03, 202524.3324.9424.9425.2224.3327,200
December 02, 202524.3524.1424.1424.4424.0519,715
December 01, 202524.5524.1224.1224.5523.9716,033
November 28, 202524.1924.224.224.3923.7919,600
November 26, 202524.1224.1924.1924.4524.0927,700
November 25, 202523.9624.3324.3324.723.7737,000
November 24, 202523.8423.7423.742423.6243,100
November 21, 202523.2623.8523.8524.2723.2653,500
November 20, 202523.1823.1423.1423.6723.0732,900
November 19, 202522.822.9622.9623.0922.658,337
November 18, 202522.9922.8822.8823.3122.3747,300
November 17, 202523.8622.9422.9424.2922.7338,300
November 14, 202523.6623.8323.8323.8423.2429,991
November 13, 202523.6523.6923.6924.0223.2731,100
November 12, 202524.0623.7923.7924.1123.7516,700
November 11, 202523.8423.9323.9324.0223.8214,400
November 10, 202524.0623.8823.8824.1823.7630,837
November 07, 202523.6424.0124.0124.0123.5721,733
November 06, 202523.8323.6223.6224.1223.5430,000
November 05, 202523.6324.0324.0324.1123.4920,546
November 04, 202523.4123.5423.5423.7523.3149,035
November 03, 202524.2323.5323.5324.2323.544,509
October 31, 202523.9724.3924.3924.523.3681,000
October 30, 202523.4924.1224.1224.5623.0161,600
October 29, 202524.2423.7123.7124.5923.529,242
October 28, 202524.324.4224.4224.8523.4717,800
October 27, 202525.0224.5224.5225.2124.4724,611
October 24, 202524.8725.0225.0225.2624.8714,400
October 23, 202525.2824.5724.5725.2824.4919,460
October 22, 202524.8425.0425.0425.3324.5530,700
October 21, 202524.5124.8224.8225.0224.4132,683
October 20, 202524.324.5824.5824.6822.3650,656
October 17, 202523.2223.623.623.623.0531,200
October 16, 202523.9523.1823.1824.22340,500
October 15, 202524.5624.0524.0524.7323.8422,622
October 14, 202523.524.4524.4524.623.4631,738
October 13, 202523.8623.7223.7223.9623.4526,102
October 10, 202524.0823.4523.4524.3323.3423,854
October 09, 202524.5224.1624.1624.5224.0619,200
October 08, 202524.724.5624.5624.7124.4715,622
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved