U.S. markets closed

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.20+0.13 (+0.68%)
Al cierre: 04:00PM EDT
19.20 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202419.3419.6119.1819.2019.2029,894
02 may 202419.2519.2518.9719.0719.0730,000
01 may 202418.4519.1818.4518.9618.9643,800
30 abr 202418.7218.7818.4218.4518.4538,500
29 abr 202419.0019.0418.6118.7618.7662,700
26 abr 202418.7319.0618.6918.8918.8921,200
25 abr 202418.8818.9518.5118.8618.8631,000
24 abr 202418.6919.2518.6918.9918.9934,500
23 abr 202419.0419.1718.6118.9418.9430,700
22 abr 202418.7219.5018.5518.9318.9327,900
19 abr 202418.0318.8918.0318.5218.5230,500
18 abr 202418.0318.3118.0118.1718.1730,700
17 abr 202418.2718.5018.0018.1418.1429,400
16 abr 202418.4518.6818.1118.2818.2810,400
15 abr 202418.5818.7618.1418.4118.4147,600
12 abr 202418.3718.8218.0018.6018.6044,200
11 abr 202418.7818.8118.3318.4118.4126,100
10 abr 202418.8318.8818.4718.8218.8281,200
09 abr 202419.1919.1918.9818.9818.9818,000
08 abr 202418.9319.1518.9118.9118.9111,900
05 abr 202418.9519.2318.8918.9518.9520,800
04 abr 202419.1419.1818.7318.9218.9218,400
03 abr 202418.8119.0018.6918.8918.8923,600
02 abr 202418.6719.0518.3918.8818.8829,200
01 abr 202419.1619.1618.7118.7318.7332,900
28 mar 202419.1619.1618.9219.0419.0428,600
27 mar 202418.6519.2618.6519.1919.1912,300
26 mar 202418.8618.9018.5118.5118.5118,400
25 mar 202419.3719.3718.8618.8618.869,400
22 mar 202419.4419.4418.8319.0119.0110,800
21 mar 202419.1419.6319.1419.3019.3018,200
20 mar 202418.7619.3518.7419.2419.2416,900
19 mar 202419.1319.1318.3818.7418.7413,300
18 mar 202418.9319.0018.5218.5618.5616,200
15 mar 202418.5719.1918.5719.0019.0053,300
14 mar 202419.1819.2518.7418.7818.7837,700
13 mar 202419.1419.2018.9019.2019.2076,500
12 mar 202419.2319.3819.0319.1319.139,200
11 mar 202419.3019.4819.3019.3619.3611,200
08 mar 202419.7019.7019.2619.4319.4313,900
07 mar 202419.4319.5019.4319.5019.5017,700
06 mar 202419.1919.4419.0419.2019.2016,900
05 mar 202419.0419.3419.0419.3419.346,500
04 mar 202418.9819.1918.9819.0919.0911,500
01 mar 202418.8719.0818.4818.8918.8929,400
29 feb 202419.0619.2218.9719.0619.0630,100
28 feb 202418.6419.1418.6418.7518.7570,900
27 feb 202418.9419.0018.7918.8518.8529,200
26 feb 202419.0819.0818.7018.7818.7817,100
23 feb 202418.8418.9918.7918.9918.999,200
22 feb 202418.8619.0018.7818.9518.9535,700
21 feb 202419.2219.2218.9218.9818.9825,300
20 feb 202419.4519.7319.1319.2219.2221,800
16 feb 202419.8219.8819.6519.6519.6516,800
15 feb 202419.7020.1219.5319.8719.8725,900
14 feb 202419.1819.4818.9519.4819.4824,300
13 feb 202419.3019.5118.7518.8918.8945,000
12 feb 202419.1520.0019.1519.8619.8633,900
09 feb 202419.0219.4318.5319.0619.0668,700
08 feb 202419.1019.3118.7019.0619.0647,500
07 feb 202419.0919.3717.7518.9518.9537,900
06 feb 202418.9819.2418.6519.1319.1384,400
05 feb 202419.2119.2518.8519.0719.0726,400
05 feb 20240.19 Dividendo
02 feb 202419.4920.0019.3019.4219.2320,900
01 feb 202419.5019.9418.7519.8119.6238,400
31 ene 202420.2420.6319.4719.4719.2825,600
30 ene 202419.9720.4219.8420.3520.1553,900
29 ene 202420.3620.4520.0420.1919.9913,400
26 ene 202419.9720.2219.5020.1919.999,500
25 ene 202420.1720.1719.6719.7819.5917,400
24 ene 202420.1220.2719.4419.9319.7415,100
23 ene 202420.5920.5919.9220.1119.9121,300
22 ene 202420.2420.3320.1620.3020.1049,000
19 ene 202419.7720.3119.6920.1519.9521,800
18 ene 202419.6119.8219.5119.8019.6124,100
17 ene 202419.4119.6619.4019.4019.2110,800
16 ene 202419.4919.5719.2919.5219.3327,100
12 ene 202420.1020.1919.5519.6919.5018,100
11 ene 202420.0520.0819.6819.8919.7026,300
10 ene 202420.1120.2919.9420.2220.0218,400
09 ene 202420.3220.4620.0820.2320.0323,700
08 ene 202420.2820.7220.2820.5420.3413,300
05 ene 202420.6820.8520.5620.6020.4021,900
04 ene 202420.8720.9320.6220.6820.4836,500
03 ene 202421.3621.3620.8220.8320.6326,400
02 ene 202421.1021.5821.1021.3621.1529,100
29 dic 202321.5721.5821.1021.1120.9024,700
28 dic 202321.4521.7021.3821.5321.3217,800
27 dic 202321.4821.7321.4521.5421.3323,000
26 dic 202321.1321.5021.1321.4721.2620,500
22 dic 202321.1721.5021.1521.2020.9932,100
21 dic 202321.1421.1420.7421.0320.8253,200
20 dic 202321.6321.6321.0321.1020.8991,800
19 dic 202321.0921.5021.0921.2921.0845,800
18 dic 202321.1321.1920.9421.1020.8928,400
15 dic 202321.4221.4220.9221.0020.79154,100
14 dic 202321.5621.8721.1821.3221.1135,700
13 dic 202319.9621.2519.9421.1620.9577,200
12 dic 202319.9920.1819.8519.8819.6931,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...