Skip to main content

HBT Financial, Inc. - Common Stock (NQ: HBT )

25.00 +0.27 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 24.91 25.18 24.70 25.00 44,337 +0.27(+1.09%)
Feb 27, 2025 24.84 24.94 24.58 24.73 17,970 -0.21(-0.84%)
Feb 26, 2025 24.64 24.97 24.35 24.94 32,722 +0.26(+1.05%)
Feb 25, 2025 24.68 25.00 24.63 24.68 26,801 +0.17(+0.69%)
Feb 24, 2025 25.15 25.21 24.50 24.51 22,572 -0.47(-1.88%)
Feb 21, 2025 25.54 25.54 24.96 24.98 34,038 -0.29(-1.13%)
Feb 20, 2025 25.13 25.45 25.00 25.27 30,578 +0.12(+0.46%)
Feb 19, 2025 25.17 25.27 24.97 25.15 28,286 -0.25(-0.98%)
Feb 18, 2025 25.26 25.56 25.26 25.40 27,035 +0.15(+0.59%)
Feb 14, 2025 25.20 25.46 25.07 25.25 50,514 +0.11(+0.44%)
Feb 13, 2025 24.79 25.61 24.36 25.14 91,323 +0.61(+2.49%)
Feb 12, 2025 24.92 25.02 24.49 24.53 26,185 -0.62(-2.47%)
Feb 11, 2025 24.29 25.25 24.29 25.15 59,371 +0.63(+2.57%)
Feb 10, 2025 25.08 25.08 24.46 24.52 26,883 -0.40(-1.61%)
Feb 07, 2025 25.61 25.61 24.55 24.92 29,751 -0.63(-2.47%)
Feb 06, 2025 25.73 26.25 25.09 25.55 53,290 +0.14(+0.55%)
Feb 05, 2025 25.02 25.52 24.73 25.41 60,140 +0.52(+2.09%)
Feb 04, 2025 23.75 25.03 23.72 24.89 41,142 +1.03(+4.32%)
Feb 03, 2025 23.55 24.48 23.12 23.86 37,868 -0.25(-1.03%)
Jan 31, 2025 24.56 24.62 23.72 24.11 79,649 -0.54(-2.17%)
Jan 30, 2025 24.59 24.79 24.29 24.64 34,952 +0.38(+1.55%)
Jan 29, 2025 23.95 24.52 23.93 24.27 44,954 +0.39(+1.62%)
Jan 28, 2025 24.34 24.53 23.71 23.88 30,260 -0.46(-1.87%)
Jan 27, 2025 23.19 24.34 23.19 24.34 61,047 +1.22(+5.27%)
Jan 24, 2025 22.65 23.26 22.65 23.12 27,245 +0.55(+2.42%)
Jan 23, 2025 22.11 22.88 21.89 22.57 29,568 +0.40(+1.79%)
Jan 22, 2025 22.09 22.32 21.81 22.17 62,691 -0.01(-0.04%)
Jan 21, 2025 22.29 22.58 22.01 22.18 27,017 +0.13(+0.58%)
Jan 17, 2025 21.91 22.23 21.55 22.06 28,405 +0.24(+1.09%)
Jan 16, 2025 22.11 22.11 21.69 21.82 23,688 -0.28(-1.26%)
Jan 15, 2025 22.30 22.48 21.99 22.10 17,209 +0.46(+2.11%)
Jan 14, 2025 21.13 21.73 21.13 21.64 19,395 +0.61(+2.92%)
Jan 13, 2025 20.34 21.06 20.34 21.02 18,919 +0.45(+2.17%)
Jan 10, 2025 20.98 20.98 20.42 20.58 51,786 -0.64(-3.04%)
Jan 08, 2025 21.11 21.38 20.97 21.22 27,094 -0.09(-0.42%)
Jan 07, 2025 21.61 21.61 21.06 21.31 53,511 -0.13(-0.60%)
Jan 06, 2025 21.50 21.64 21.20 21.44 54,391 -0.06(-0.28%)
Jan 03, 2025 21.33 21.56 21.04 21.50 23,485 +0.19(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.