NasdaqGS - Delayed Quote USD

HBT Financial, Inc. (HBT)

24.14
-0.22
(-0.90%)
At close: June 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202524.3024.3323.9024.1424.1424,000
Jun 11, 202524.6324.6424.0924.3624.3648,300
Jun 10, 202524.1924.6024.0024.4024.4025,800
Jun 9, 202523.7724.4323.7124.0024.0045,600
Jun 6, 202523.5423.7423.3223.5223.5219,200
Jun 5, 202523.4723.4723.0823.1823.1816,100
Jun 4, 202523.9323.9323.2123.4323.4323,600
Jun 3, 202523.2824.0523.1623.7223.7221,900
Jun 2, 202523.4824.0723.0323.3723.3729,100
May 30, 202523.9123.9723.4023.4023.4025,000
May 29, 202524.0524.0523.1223.9823.9814,300
May 28, 202524.1324.2323.7224.0224.0221,300
May 27, 202523.8324.4323.6724.1424.1417,200
May 23, 202523.6223.9723.2623.6723.6724,800
May 22, 202523.8124.2223.4923.8723.8718,900
May 21, 202524.4124.5823.9624.1324.1329,900
May 20, 202524.4924.7623.9924.6024.6019,000
May 19, 202524.1124.5024.1124.4424.4422,000
May 16, 202524.3424.5023.9424.3024.3034,500
May 15, 202524.1924.5024.0924.4324.4325,800
May 14, 202524.0824.4123.7024.1124.1133,900
May 13, 202524.0924.3423.6524.1024.1029,900
May 12, 202524.0024.3223.6123.8823.8839,400
May 9, 202523.7123.7123.3923.5523.5518,200
May 8, 202523.5823.8122.8223.7023.7028,700
May 7, 202523.4523.6523.2323.3523.3540,300
May 6, 2025 0.21 Dividend
May 6, 202523.5323.5323.2623.2723.2721,800
May 5, 202523.7924.0023.5023.5723.3641,400
May 2, 202523.4123.8623.2623.8623.6524,600
May 1, 202523.1923.4722.5323.1022.8948,100
Apr 30, 202523.0923.3522.8823.1722.9740,800
Apr 29, 202523.4423.6123.1623.4823.2726,000
Apr 28, 202523.4023.5922.9223.4923.2823,300
Apr 25, 202523.6923.7622.8123.4023.1918,600
Apr 24, 202523.2923.9023.2923.9023.6927,500
Apr 23, 202523.5023.9723.3023.5023.2932,800
Apr 22, 202522.5023.3822.1723.2423.0338,600
Apr 21, 202522.2322.5821.0022.3222.1229,900
Apr 17, 202521.9622.4921.8821.9921.7938,200
Apr 16, 202521.7622.0621.2821.9821.7824,600
Apr 15, 202521.8322.3121.8221.9121.7145,500
Apr 14, 202521.9722.0021.2421.8321.6488,400
Apr 11, 202521.1721.8521.1721.5021.3176,500
Apr 10, 202521.9722.3821.1221.3421.1546,300
Apr 9, 202521.1922.7920.4622.4322.2381,200
Apr 8, 202521.3322.0121.1621.3921.2050,900
Apr 7, 202520.4721.7720.0020.7820.5952,700
Apr 4, 202520.5021.2519.4621.0720.8846,400
Apr 3, 202521.3521.5520.8221.1420.9547,400
Apr 2, 202522.1322.5122.0522.4222.2224,200
Apr 1, 202522.2422.5322.0822.3222.1224,600
Mar 31, 202522.1822.7022.0822.4122.2131,200
Mar 28, 202523.0023.0022.2222.5122.3114,100
Mar 27, 202522.5223.0722.2722.9222.7231,500
Mar 26, 202522.7523.2222.5522.7322.5318,900
Mar 25, 202523.0623.2822.8222.8222.6220,700
Mar 24, 202523.1023.2722.7923.0422.8328,600
Mar 21, 202522.9823.0322.6122.7422.54100,200
Mar 20, 202523.4123.4723.1623.3723.1616,000
Mar 19, 202523.1423.4923.1223.4323.2318,800
Mar 18, 202523.1723.2422.9723.2223.0126,700
Mar 17, 202523.3923.5023.0023.1922.9817,600
Mar 14, 202523.0323.4523.0323.3923.1815,100
Mar 13, 202523.2023.3422.8522.8722.6713,800
Mar 12, 202523.1423.5623.0723.2022.9951,800
Mar 11, 202522.7723.1422.5822.8422.6434,000
Mar 10, 202523.2823.6022.4022.6422.4440,100
Mar 7, 202523.5023.5623.1223.4823.2717,600
Mar 6, 202523.3024.3023.0123.6423.4327,400
Mar 5, 202523.7123.8223.3123.4023.1923,800
Mar 4, 202524.6424.6423.4423.7023.4961,600
Mar 3, 202525.0025.4024.6424.8724.6544,100
Feb 28, 202524.9125.1824.6925.0024.7844,300
Feb 27, 202524.8424.9424.5824.7324.5118,000
Feb 26, 202524.6424.9724.3524.9424.7232,700
Feb 25, 202524.6825.0024.6324.6824.4626,800
Feb 24, 202525.1525.2124.5024.5124.2922,600
Feb 21, 202525.5425.5424.9624.9824.7634,000
Feb 20, 202525.1325.4525.0025.2625.0430,600
Feb 19, 202525.1725.2624.9725.1524.9328,300
Feb 18, 202525.2625.5625.2625.4025.1727,000
Feb 14, 202525.2025.4625.0725.2525.0350,500
Feb 13, 202524.7925.6124.3525.1424.9291,300
Feb 12, 202524.9225.0224.4924.5324.3126,200
Feb 11, 202524.2925.2524.2925.1524.9359,400
Feb 10, 202525.0825.0824.4624.5224.3026,900
Feb 7, 202525.6125.6124.5524.9224.7029,800
Feb 6, 202525.7326.2525.0925.5525.3253,300
Feb 5, 202525.0225.5224.7325.4125.1860,100
Feb 4, 2025 0.21 Dividend
Feb 4, 202523.7525.0323.7224.8924.6741,100
Feb 3, 202523.7624.7023.3324.0723.6537,500
Jan 31, 202524.7824.8323.9324.3223.8979,000
Jan 30, 202524.8125.0124.5024.8624.4234,600
Jan 29, 202524.1624.7424.1424.4824.0544,600
Jan 28, 202524.5524.7523.9224.0923.6730,000
Jan 27, 202523.3924.5523.3924.5524.1260,500
Jan 24, 202522.8523.4622.8523.3222.9127,000
Jan 23, 202522.3023.0822.0822.7722.3729,300
Jan 22, 202522.2822.5222.0022.3721.9862,100
Jan 21, 202522.4922.7822.2022.3821.9926,800
Jan 17, 202522.1022.4321.7422.2521.8628,200
Jan 16, 202522.3022.3021.8822.0121.6223,500
Jan 15, 202522.5022.6822.1822.2921.9017,100
Jan 14, 202521.3221.9221.3221.8321.4519,200
Jan 13, 202520.5221.2520.5221.2120.8418,800
Jan 10, 202521.1621.1620.6020.7620.4051,300
Jan 8, 202521.3021.5721.1621.4121.0326,900
Jan 7, 202521.8021.8021.2521.5021.1253,000
Jan 6, 202521.6921.8321.3921.6321.2553,900
Jan 3, 202521.5221.7521.2321.6921.3123,300
Jan 2, 202522.1522.1521.4021.5021.1230,700
Dec 31, 202422.0522.0721.8021.9021.5241,100
Dec 30, 202421.6521.9121.5121.8321.4516,200
Dec 27, 202422.0022.0021.5021.6821.3018,800
Dec 26, 202422.0422.1821.9022.1521.7617,400
Dec 24, 202421.9422.5021.8622.1921.8016,900
Dec 23, 202422.1922.1921.7521.9921.6032,200
Dec 20, 202421.7622.5021.7622.0821.69108,300
Dec 19, 202422.4623.1621.8822.0421.6530,900
Dec 18, 202423.4123.7521.7022.2421.8579,900
Dec 17, 202423.2423.2422.9623.0622.6630,100
Dec 16, 202423.5623.6323.2023.3922.9817,500
Dec 13, 202423.6723.7623.3223.4523.0423,100
Dec 12, 202423.9224.1523.5123.5123.1044,900
Dec 11, 202424.1824.2323.7424.1123.6975,500
Dec 10, 202423.7324.0523.3023.9123.4936,700
Dec 9, 202423.7923.8123.4123.4223.0136,100
Dec 6, 202423.8823.9023.3323.9023.4819,300
Dec 5, 202424.1124.2323.7123.9023.4852,800
Dec 4, 202423.9923.9923.5823.9823.5622,300
Dec 3, 202424.0724.0723.5523.8623.4421,700
Dec 2, 202423.8824.1923.5124.0323.6123,700
Nov 29, 202423.7324.0123.6923.9523.5316,100
Nov 27, 202424.1524.4123.8523.9423.5232,100
Nov 26, 202424.7624.7624.1224.1223.7021,500
Nov 25, 202424.6225.1024.5724.7624.3376,200
Nov 22, 202424.1924.4424.0724.3023.8734,800
Nov 21, 202423.6224.2023.6223.8823.4631,700
Nov 20, 202421.6823.7721.6823.6223.2128,100
Nov 19, 202424.0024.0223.6223.8623.4439,900
Nov 18, 202424.3924.4324.0724.1023.6819,600
Nov 15, 202424.5424.5424.0924.2323.8021,900
Nov 14, 202424.9324.9324.0424.3823.9525,200
Nov 13, 202425.1725.3524.6324.6324.2054,600
Nov 12, 202424.5725.1824.5724.7524.3243,100
Nov 11, 202424.2324.8123.8924.7724.3426,400
Nov 8, 202423.8524.0023.2123.8623.4423,100
Nov 7, 202424.7624.7623.1523.6823.2644,600
Nov 6, 202423.1824.8023.0424.7424.3178,300
Nov 5, 202420.9821.5320.9821.5221.1432,100
Nov 4, 2024 0.19 Dividend
Nov 4, 202421.2621.3120.9321.0020.6325,300
Nov 1, 202421.5021.6121.1321.4520.8928,900
Oct 31, 202421.7821.9621.3621.3620.8019,200
Oct 30, 202421.6522.2421.6221.6421.0724,000
Oct 29, 202421.9722.0721.6921.6921.1221,800
Oct 28, 202421.6722.0621.6721.9821.4032,300
Oct 25, 202421.7721.7721.2421.2920.7324,600
Oct 24, 202421.8821.8821.5021.5620.9951,500
Oct 23, 202421.7221.9121.6121.8721.3020,000
Oct 22, 202421.5122.0521.4321.9621.3819,000
Oct 21, 202422.9023.0021.2821.4820.9233,700
Oct 18, 202423.2323.2322.6922.7822.1833,500
Oct 17, 202423.0323.1422.8323.1022.4914,100
Oct 16, 202422.6023.1322.6023.0722.4623,500
Oct 15, 202422.2922.8721.9522.4621.8725,700
Oct 14, 202422.1022.3321.9522.1921.6121,000
Oct 11, 202421.5222.0321.5222.0121.4322,000
Oct 10, 202420.9921.4020.7721.0920.5452,800
Oct 9, 202421.2621.3221.1221.1220.5715,400
Oct 8, 202421.2521.3321.1421.2320.6721,300
Oct 7, 202421.3021.3321.0621.1320.5814,000
Oct 4, 202421.2021.3121.1121.2320.6718,500
Oct 3, 202420.8320.9220.6520.8920.3419,900
Oct 2, 202421.1721.2020.8621.0120.4620,500
Oct 1, 202421.7221.7521.2421.3020.7418,400
Sep 30, 202421.6522.1821.6521.8821.3139,200
Sep 27, 202421.7821.8121.5921.6321.0635,900
Sep 26, 202421.7821.7821.3821.5020.9324,800
Sep 25, 202422.8423.0421.4921.5721.0046,600
Sep 24, 202423.0023.1122.8922.9822.3828,500
Sep 23, 202423.0523.1122.9223.0122.4129,100
Sep 20, 202423.2823.3623.0023.0222.42125,800
Sep 19, 202423.3923.5623.0723.5522.9321,600
Sep 18, 202422.7523.6222.7522.8922.2933,000
Sep 17, 202422.7623.1422.4322.7422.1438,600
Sep 16, 202422.1822.5321.9122.5321.9422,100
Sep 13, 202421.9622.2621.9122.0621.4824,700
Sep 12, 202421.5421.8421.4521.6721.1017,000
Sep 11, 202421.5621.5921.0821.3820.8217,200
Sep 10, 202421.4921.7721.0821.7721.2027,700
Sep 9, 202421.3621.7721.3021.3020.7418,700
Sep 6, 202421.8521.9421.3621.3620.8012,700
Sep 5, 202421.7322.0121.5621.8121.2415,500
Sep 4, 202422.3922.3921.8421.8421.2712,000
Sep 3, 202422.2722.3922.0222.3821.7926,600
Aug 30, 202422.4722.4721.9322.4221.8322,600
Aug 29, 202422.4022.4422.0122.2521.6740,400
Aug 28, 202422.2922.5122.0922.1121.5317,600
Aug 27, 202422.4322.4522.2622.2621.6817,700
Aug 26, 202423.0423.0622.5822.8022.2052,600
Aug 23, 202421.6822.9321.6822.7322.1322,300
Aug 22, 202421.3621.5721.3621.4420.8811,800
Aug 21, 202421.3821.6021.3821.4520.8926,500
Aug 20, 202421.3821.6021.3521.3920.8312,000
Aug 19, 202421.6021.7621.4421.7421.1727,100
Aug 16, 202421.1621.6321.1621.4320.8776,600
Aug 15, 202420.9121.5720.4921.1620.60118,500
Aug 14, 202420.8520.9120.4020.4819.9436,200
Aug 13, 202420.6120.9220.1720.6820.1419,700
Aug 12, 202420.5120.7620.1920.2519.7262,200
Aug 9, 202420.7020.7220.3020.4219.8813,400
Aug 8, 202420.5720.8120.4020.6220.0816,500
Aug 7, 202420.9121.5820.3020.3519.8227,400
Aug 6, 2024 0.19 Dividend
Aug 6, 202420.5920.9420.4520.5920.0518,400
Aug 5, 202420.7021.1320.5820.8120.0835,100
Aug 2, 202421.5922.1821.3721.5020.7425,600
Aug 1, 202422.9822.9821.9622.3021.52117,200
Jul 31, 202423.5423.5522.9923.0022.1968,500
Jul 30, 202423.6224.0623.1723.4822.6518,200
Jul 29, 202424.2024.5023.3823.4122.5916,500
Jul 26, 202424.1724.2523.9724.2423.3920,500
Jul 25, 202423.7424.1423.4123.9023.06101,000
Jul 24, 202424.3324.4923.5623.6522.8238,300
Jul 23, 202423.6824.8523.6824.4623.6041,700
Jul 22, 202422.6623.8822.6123.6222.7920,800
Jul 19, 202423.1423.2022.7623.0622.2516,500
Jul 18, 202423.6524.0022.7623.1022.2928,900
Jul 17, 202423.2324.1023.2323.7422.9134,200
Jul 16, 202422.2223.5622.0923.3822.5630,300
Jul 15, 202421.6722.5021.4622.0021.2328,700
Jul 12, 202421.3621.6521.0221.5420.7818,800
Jul 11, 202420.7221.3920.6521.3120.5629,800
Jul 10, 202419.9520.3819.9420.3819.6618,200
Jul 9, 202419.8120.3119.7019.9319.2317,200
Jul 8, 202419.9119.9519.7719.8419.1417,200
Jul 5, 202420.0120.0119.3919.5918.9022,300
Jul 3, 202420.1120.4420.0520.1019.3913,100
Jul 2, 202420.2220.3220.0820.1019.3911,800
Jul 1, 202420.4320.7220.1020.1119.4028,500
Jun 28, 202419.3920.8019.1920.4219.70120,100
Jun 27, 202419.1819.2319.1719.2218.548,300
Jun 26, 202418.8819.3018.7919.1218.4527,400
Jun 25, 202419.0819.1818.9618.9618.2912,100
Jun 24, 202418.7419.2018.7419.0918.4215,100
Jun 21, 202419.0419.6518.6218.6718.0168,800
Jun 20, 202418.7919.1318.7919.0218.3513,300
Jun 18, 202419.1819.2318.8218.9518.2825,700
Jun 17, 202418.9919.1018.5619.0518.3815,100
Jun 14, 202419.0019.1118.6118.9218.2518,800
Jun 13, 202419.1119.2618.9418.9418.2713,900

Related Tickers

THFF First Financial Corporation
52.79
-0.04%
 
QCRH QCR Holdings, Inc.
66.59
-0.33%
 
AUBN Auburn National Bancorporation, Inc.
22.30
+1.66%
 
FINN First National of Nebraska, Inc.
12,900.00
-0.05%
 
BUSE First Busey Corporation
22.79
+0.26%
 
MTB-PH M&T Bank Corporation
24.75
+0.32%
 
TBCCF TBC Bank Group PLC
59.95
0.00%
 
STBI Sturgis Bancorp, Inc.
18.15
+1.97%
 
DENI Denali Bancorporation, Inc.
15.80
0.00%
 
OXBC Oxford Bank Corporation
33.98
0.00%