HBT - HBT Financial, Inc.
22.87
-0.330 -1.443%
Share volume: 13,794
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.20
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $23.20 | $23.20 | $23.34 | $23.34 | $22.85 | $22.85 | $22.87 | $22.87 | 13,794 | $13,794.00 |
| 03-12-2025 | $23.14 | $23.14 | $23.56 | $23.56 | $23.07 | $23.07 | $23.20 | $23.20 | 51,781 | $51,781.00 |
| 03-11-2025 | $22.77 | $22.77 | $23.14 | $23.14 | $22.58 | $22.58 | $22.84 | $22.84 | 34,039 | $34,039.00 |
| 03-10-2025 | $23.28 | $23.28 | $23.60 | $23.60 | $22.40 | $22.40 | $22.64 | $22.64 | 40,093 | $40,093.00 |
| 03-07-2025 | $23.50 | $23.50 | $23.56 | $23.56 | $23.12 | $23.12 | $23.48 | $23.48 | 17,606 | $17,606.00 |
| 03-06-2025 | $23.30 | $23.30 | $24.30 | $24.30 | $23.01 | $23.01 | $23.64 | $23.64 | 27,438 | $27,438.00 |
| 03-05-2025 | $23.71 | $23.71 | $23.82 | $23.82 | $23.31 | $23.31 | $23.40 | $23.40 | 23,841 | $23,841.00 |
| 03-04-2025 | $24.64 | $24.64 | $24.64 | $24.64 | $23.44 | $23.44 | $23.70 | $23.70 | 61,644 | $61,644.00 |
| 03-03-2025 | $25.00 | $25.00 | $25.40 | $25.40 | $24.64 | $24.64 | $24.87 | $24.87 | 44,149 | $44,149.00 |
| 02-28-2025 | $24.91 | $24.91 | $25.18 | $25.18 | $24.70 | $24.70 | $25.00 | $25.00 | 44,337 | $44,322.00 |