HBT Financial Inc. Common Stockのデータ

HBT Financial Inc. Common Stockの基本情報

名前 HBT Financial Inc. Common Stock
ティッカー HBT
国 United States
上場年 2019.0
セクター Finance

HBT Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.15 15.82 15.9 16.14 37800.0 16.14
2021-02-12 15.98 15.64 15.75 15.74 29000.0 15.74
2021-02-11 16.21 15.64 16.21 15.77 31000.0 15.77
2021-02-10 16.14 15.86 15.95 15.9 22200.0 15.9
2021-02-09 16.18 15.59 15.84 15.98 67400.0 15.98
2021-02-08 15.76 15.35 15.35 15.73 60300.0 15.73
2021-02-05 15.42 15.14 15.42 15.42 24900.0 15.42
2021-02-04 15.51 14.8 14.8 15.43 62300.0 15.28
2021-02-03 14.98 14.35 14.65 14.9 113200.0 14.76
2021-02-02 15.23 14.61 15.08 14.65 172100.0 14.51
2021-02-01 15.13 14.18 14.37 15.06 123200.0 14.91
2021-01-29 15.43 14.73 14.87 14.93 122500.0 14.78
2021-01-28 15.3 14.85 15.0 14.92 175000.0 14.77
2021-01-27 15.03 14.46 14.79 14.88 209600.0 14.74
2021-01-26 15.44 14.98 15.26 15.16 101800.0 15.01
2021-01-25 15.23 14.8 15.08 15.14 101500.0 14.99
2021-01-22 15.21 14.61 14.86 15.19 78600.0 15.04
2021-01-21 15.21 14.86 15.21 14.98 78500.0 14.83
2021-01-20 15.5 15.25 15.4 15.35 65800.0 15.2
2021-01-19 15.62 15.27 15.56 15.46 46200.0 15.31
2021-01-15 15.77 15.4 15.63 15.6 71800.0 15.45
2021-01-14 15.93 15.44 15.54 15.81 185300.0 15.66
2021-01-13 15.64 15.37 15.64 15.5 78800.0 15.35
2021-01-12 15.86 15.51 15.68 15.74 159500.0 15.59
2021-01-11 15.6 15.32 15.48 15.56 15900.0 15.41
2021-01-08 16.0 15.18 15.99 15.55 18600.0 15.4
2021-01-07 16.09 15.61 15.88 15.88 42300.0 15.73
2021-01-06 16.03 15.13 15.25 15.68 56300.0 15.53
2021-01-05 15.19 14.85 14.85 15.12 112400.0 14.97
2021-01-04 15.32 14.89 15.24 15.0 79200.0 14.85
2020-12-31 15.23 15.11 15.14 15.15 25200.0 15.0
2020-12-30 15.4 15.21 15.23 15.29 13500.0 15.14
2020-12-29 15.4 15.12 15.4 15.21 40000.0 15.06
2020-12-28 15.56 15.13 15.24 15.35 35500.0 15.2
2020-12-24 15.36 14.97 15.36 15.1 13500.0 14.95
2020-12-23 15.32 15.07 15.25 15.23 50600.0 15.08
2020-12-22 15.37 15.11 15.32 15.15 34700.0 15.0
2020-12-21 15.44 15.01 15.35 15.31 42100.0 15.16
2020-12-18 15.95 14.88 15.57 15.36 379300.0 15.21
2020-12-17 15.56 15.29 15.47 15.48 44900.0 15.33
2020-12-16 15.62 15.38 15.48 15.43 36000.0 15.28
2020-12-15 15.55 14.82 15.33 15.44 34700.0 15.29
2020-12-14 15.47 15.16 15.39 15.29 83100.0 15.14
2020-12-11 15.41 14.92 15.24 15.31 43500.0 15.16
2020-12-10 15.48 14.81 15.0 15.29 58800.0 15.14
2020-12-09 15.81 15.0 15.25 15.02 37100.0 14.87
2020-12-08 15.3 14.77 14.86 15.12 116400.0 14.97
2020-12-07 14.94 14.62 14.66 14.8 40900.0 14.66
2020-12-04 14.95 14.41 14.58 14.93 56700.0 14.78
2020-12-03 14.45 13.98 14.12 14.45 90700.0 14.31
2020-12-02 14.17 13.95 14.01 14.05 42900.0 13.91
2020-12-01 14.17 13.86 14.1 13.94 33700.0 13.8
2020-11-30 14.12 13.82 14.0 13.98 76500.0 13.84
2020-11-27 14.05 13.75 14.05 14.05 15500.0 13.91
2020-11-25 14.15 13.44 13.44 14.04 42000.0 13.9
2020-11-24 13.94 13.52 13.59 13.9 49000.0 13.76
2020-11-23 13.63 13.25 13.59 13.42 33400.0 13.29
2020-11-20 13.5 13.08 13.08 13.5 43200.0 13.37
2020-11-19 13.55 13.12 13.55 13.25 26600.0 13.12
2020-11-18 13.88 13.52 13.65 13.55 35100.0 13.42
2020-11-17 13.82 13.53 13.82 13.66 22500.0 13.53
2020-11-16 13.94 13.67 13.74 13.85 47600.0 13.72
2020-11-13 13.68 13.14 13.14 13.53 21200.0 13.4
2020-11-12 13.71 13.07 13.71 13.16 61300.0 13.03
2020-11-11 13.78 13.42 13.69 13.71 25700.0 13.58
2020-11-10 13.78 13.51 13.69 13.71 34100.0 13.58
2020-11-09 13.71 12.77 13.09 13.58 111300.0 13.45
2020-11-06 12.74 12.26 12.56 12.28 52900.0 12.16
2020-11-05 12.65 12.12 12.16 12.54 112500.0 12.27
2020-11-04 12.43 12.05 12.3 12.12 18200.0 11.86
2020-11-03 12.7 12.19 12.49 12.38 95500.0 12.11
2020-11-02 12.53 12.33 12.53 12.46 16200.0 12.19
2020-10-30 12.54 12.29 12.52 12.34 19200.0 12.07
2020-10-29 12.53 11.97 12.1 12.36 20100.0 12.09
2020-10-28 12.59 12.06 12.59 12.16 36000.0 11.9
2020-10-27 12.88 12.71 12.87 12.71 25300.0 12.44
2020-10-26 13.0 12.76 13.0 12.87 31900.0 12.59
2020-10-23 13.0 12.72 12.9 12.91 104000.0 12.63
2020-10-22 12.8 12.53 12.53 12.75 113200.0 12.48
2020-10-21 12.57 12.46 12.53 12.53 31200.0 12.26
2020-10-20 12.5 12.4 12.44 12.45 112600.0 12.18
2020-10-19 12.42 12.33 12.4 12.33 30900.0 12.06
2020-10-16 12.4 12.28 12.28 12.37 21000.0 12.1
2020-10-15 12.44 12.02 12.02 12.33 23600.0 12.06
2020-10-14 12.52 12.01 12.52 12.18 30700.0 11.92
2020-10-13 12.49 12.06 12.49 12.37 17800.0 12.1
2020-10-12 12.63 11.99 12.0 12.6 87800.0 12.33
2020-10-09 12.38 12.0 12.2 12.1 82400.0 11.84
2020-10-08 12.2 12.04 12.2 12.09 105700.0 11.83
2020-10-07 12.23 11.8 12.08 12.09 28700.0 11.83
2020-10-06 12.2 11.85 11.99 11.85 148600.0 11.59
2020-10-05 11.9 11.51 11.51 11.9 32200.0 11.64
2020-10-02 11.6 11.28 11.28 11.55 29900.0 11.3
2020-10-01 11.32 11.18 11.27 11.23 27200.0 10.99
2020-09-30 11.87 11.22 11.56 11.22 21400.0 10.98
2020-09-29 11.45 11.27 11.38 11.42 45400.0 11.17
2020-09-28 11.41 11.16 11.16 11.33 29200.0 11.09
2020-09-25 11.2 11.01 11.01 11.01 30000.0 10.77
2020-09-24 11.25 11.11 11.22 11.12 34700.0 10.88
2020-09-23 11.85 11.21 11.76 11.21 49000.0 10.97
2020-09-22 11.82 11.6 11.76 11.8 81400.0 11.55
2020-09-21 11.99 11.66 11.84 11.66 46700.0 11.41
2020-09-18 12.43 11.76 12.43 11.86 97300.0 11.6
2020-09-17 12.14 12.03 12.11 12.06 37700.0 11.8
2020-09-16 12.26 12.08 12.26 12.13 61600.0 11.87
2020-09-15 12.21 12.08 12.21 12.08 18700.0 11.82
2020-09-14 12.22 12.08 12.22 12.14 43100.0 11.88
2020-09-11 12.19 12.06 12.11 12.09 46200.0 11.83
2020-09-10 12.18 12.06 12.18 12.09 43200.0 11.83
2020-09-09 12.33 12.1 12.33 12.15 71000.0 11.89
2020-09-08 12.24 11.98 12.07 12.19 72100.0 11.93
2020-09-04 12.32 11.93 12.2 12.24 55300.0 11.98
2020-09-03 12.25 11.61 12.12 11.67 35700.0 11.42
2020-09-02 12.04 11.72 11.83 11.94 15000.0 11.68
2020-09-01 12.05 11.6 11.81 11.77 39200.0 11.52
2020-08-31 12.28 11.85 12.25 11.85 40600.0 11.59
2020-08-28 12.34 12.17 12.32 12.25 14100.0 11.99
2020-08-27 12.42 12.26 12.42 12.3 17100.0 12.03
2020-08-26 12.7 12.13 12.61 12.15 16400.0 11.89
2020-08-25 12.85 12.25 12.36 12.25 26400.0 11.99
2020-08-24 12.64 12.29 12.64 12.43 25300.0 12.16
2020-08-21 12.66 12.35 12.63 12.38 19000.0 12.11
2020-08-20 12.7 12.41 12.41 12.62 17700.0 12.35
2020-08-19 12.81 12.56 12.63 12.58 18200.0 12.31
2020-08-18 13.18 12.58 13.03 12.65 22500.0 12.38
2020-08-17 13.39 12.95 13.39 13.03 20300.0 12.75
2020-08-14 13.69 13.23 13.23 13.4 42200.0 13.11
2020-08-13 13.46 13.05 13.29 13.17 21300.0 12.89
2020-08-12 13.56 13.25 13.51 13.4 23900.0 13.11
2020-08-11 13.5 13.21 13.48 13.21 33200.0 12.93
2020-08-10 13.43 13.02 13.31 13.34 44700.0 13.05
2020-08-07 13.4 12.74 12.82 13.35 68000.0 12.92
2020-08-06 12.9 12.44 12.9 12.74 37300.0 12.33
2020-08-05 12.81 12.51 12.69 12.81 30600.0 12.39
2020-08-04 13.42 12.35 12.84 12.5 57800.0 12.09
2020-08-03 12.69 12.02 12.12 12.59 71700.0 12.18
2020-07-31 12.51 11.97 12.22 12.02 53800.0 11.63
2020-07-30 12.4 12.2 12.2 12.24 34100.0 11.84
2020-07-29 12.49 12.26 12.35 12.34 49300.0 11.94
2020-07-28 12.5 12.06 12.17 12.43 63800.0 12.03
2020-07-27 12.6 12.16 12.39 12.34 38500.0 11.94
2020-07-24 12.49 12.17 12.37 12.23 31600.0 11.83
2020-07-23 12.45 12.2 12.34 12.26 35500.0 11.86
2020-07-22 12.74 12.17 12.63 12.28 94800.0 11.88
2020-07-21 12.63 12.29 12.33 12.63 86700.0 12.22
2020-07-20 12.32 12.03 12.28 12.22 37200.0 11.82
2020-07-17 12.4 12.16 12.18 12.25 79700.0 11.85
2020-07-16 12.39 11.87 12.25 12.35 107400.0 11.95
2020-07-15 12.4 11.85 12.08 12.27 66400.0 11.87
2020-07-14 11.94 11.65 11.9 11.77 19200.0 11.39
2020-07-13 12.14 11.65 12.14 11.81 54200.0 11.43
2020-07-10 12.9 11.57 11.57 11.84 42300.0 11.45
2020-07-09 13.22 11.45 12.16 11.45 58200.0 11.08
2020-07-08 13.04 12.02 12.25 12.19 47800.0 11.79
2020-07-07 12.9 12.14 12.64 12.2 32700.0 11.8
2020-07-06 12.94 12.38 12.8 12.8 45900.0 12.38
2020-07-02 12.9 12.51 12.79 12.51 12500.0 12.1
2020-07-01 13.33 12.55 13.33 12.57 20100.0 12.16
2020-06-30 13.44 12.65 12.65 13.33 45600.0 12.9
2020-06-29 13.1 12.41 12.5 12.72 43500.0 12.31
2020-06-26 13.1 12.1 12.76 12.36 159600.0 11.96
2020-06-25 13.09 12.7 12.7 12.9 38300.0 12.48
2020-06-24 12.87 12.62 12.87 12.71 25400.0 12.3
2020-06-23 13.36 12.96 13.16 13.0 39700.0 12.58
2020-06-22 13.34 12.94 12.98 13.04 29900.0 12.62
2020-06-19 13.48 12.93 13.3 13.13 89600.0 12.7
2020-06-18 13.59 13.06 13.06 13.3 16700.0 12.87
2020-06-17 13.95 13.12 13.95 13.21 15800.0 12.78
2020-06-16 13.9 13.4 13.86 13.7 23700.0 13.25
2020-06-15 13.7 12.64 12.69 13.6 21600.0 13.16
2020-06-12 13.59 12.67 13.59 13.17 36700.0 12.74
2020-06-11 14.0 12.82 13.64 13.16 41400.0 12.73
2020-06-10 14.74 13.97 14.59 14.08 19300.0 13.62
2020-06-09 14.91 13.73 14.64 14.67 26000.0 14.19
2020-06-08 15.16 14.62 15.16 14.7 57800.0 14.22
2020-06-05 14.76 13.74 14.0 14.7 63000.0 14.22
2020-06-04 13.68 13.25 13.44 13.44 23500.0 13.0
2020-06-03 13.65 13.19 13.25 13.4 51800.0 12.96
2020-06-02 13.19 12.77 12.97 13.12 25500.0 12.69
2020-06-01 13.2 12.58 12.86 12.86 29400.0 12.44
2020-05-29 13.2 12.61 13.12 12.72 49700.0 12.31
2020-05-28 13.51 13.18 13.51 13.23 156100.0 12.8
2020-05-27 13.52 12.88 12.95 13.23 113600.0 12.8
2020-05-26 12.99 12.39 12.64 12.71 54000.0 12.3
2020-05-22 12.49 11.91 12.11 11.98 94900.0 11.59
2020-05-21 12.36 12.0 12.2 12.07 29900.0 11.68
2020-05-20 12.55 11.85 12.0 12.11 68900.0 11.72
2020-05-19 12.17 11.82 12.09 11.87 29600.0 11.48
2020-05-18 12.45 11.45 11.45 12.1 118300.0 11.71
2020-05-15 11.25 10.4 10.68 10.91 58100.0 10.55
2020-05-14 10.59 9.79 10.43 10.45 56800.0 10.11
2020-05-13 11.06 10.01 10.51 10.5 51400.0 10.16
2020-05-12 11.19 10.58 11.19 10.59 45100.0 10.25
2020-05-11 11.29 10.89 11.13 11.0 69200.0 10.64
2020-05-08 11.73 10.95 11.18 11.44 53900.0 10.92
2020-05-07 11.05 10.72 10.78 10.9 75600.0 10.41
2020-05-06 11.42 10.75 11.42 10.78 278000.0 10.29
2020-05-05 11.51 10.97 11.05 11.1 41300.0 10.6
2020-05-04 11.93 11.1 11.54 11.1 41000.0 10.6
2020-05-01 12.2 10.68 11.0 11.44 77100.0 10.92
2020-04-30 12.14 11.03 11.4 11.65 64000.0 11.12
2020-04-29 12.42 11.0 11.34 11.84 96700.0 11.3
2020-04-28 11.6 10.81 11.2 11.03 140400.0 10.53
2020-04-27 11.43 10.5 10.52 10.88 127200.0 10.39
2020-04-24 10.76 10.2 10.39 10.51 111400.0 10.03
2020-04-23 10.69 10.19 10.61 10.35 39900.0 9.88
2020-04-22 11.25 10.5 10.62 10.69 28400.0 10.21
2020-04-21 10.61 9.99 10.1 10.59 40800.0 10.11
2020-04-20 10.74 10.35 10.74 10.56 41900.0 10.08
2020-04-17 11.52 10.41 10.67 10.8 30100.0 10.31
2020-04-16 10.9 9.78 10.62 10.16 68300.0 9.7
2020-04-15 11.67 10.53 11.17 10.6 34900.0 10.12
2020-04-14 12.48 11.5 12.25 11.5 19500.0 10.98
2020-04-13 12.84 11.56 12.84 11.84 21900.0 11.3
2020-04-09 13.29 11.84 11.94 13.0 63300.0 12.41
2020-04-08 11.83 10.87 11.31 11.75 34200.0 11.22
2020-04-07 11.99 10.34 10.86 11.26 135300.0 10.75
2020-04-06 10.88 9.82 10.2 10.3 187500.0 9.83
2020-04-03 10.33 9.36 9.5 9.97 37600.0 9.52
2020-04-02 9.95 9.44 9.44 9.62 51300.0 9.18
2020-04-01 10.59 9.31 10.56 9.55 61900.0 9.12
2020-03-31 10.53 10.01 10.39 10.53 117200.0 10.05
2020-03-30 10.54 10.08 10.36 10.41 21800.0 9.94
2020-03-27 11.14 10.25 10.77 10.25 118000.0 9.79
2020-03-26 11.31 10.6 10.8 11.06 323400.0 10.56
2020-03-25 11.4 10.56 10.74 10.87 142300.0 10.38
2020-03-24 11.87 9.5 9.5 10.9 74800.0 10.41
2020-03-23 12.59 9.11 11.87 9.11 126100.0 8.7
2020-03-20 12.81 11.22 12.81 11.65 61000.0 11.12
2020-03-19 13.02 11.25 11.41 13.02 65400.0 12.43
2020-03-18 12.72 11.38 12.12 11.58 41500.0 11.06
2020-03-17 14.47 11.48 11.77 13.0 86800.0 12.41
2020-03-16 12.46 11.42 11.79 11.42 56300.0 10.9
2020-03-13 13.77 12.0 13.02 12.5 88300.0 11.93
2020-03-12 12.8 11.95 12.33 12.24 51700.0 11.69
2020-03-11 13.58 13.12 13.16 13.15 42700.0 12.56
2020-03-10 13.85 12.9 13.7 13.67 69900.0 13.05
2020-03-09 14.06 13.25 13.39 13.28 37000.0 12.68
2020-03-06 14.45 13.3 13.68 14.4 44600.0 13.75
2020-03-05 15.0 13.95 14.91 14.21 64800.0 13.57
2020-03-04 15.21 14.67 15.21 14.96 124200.0 14.28
2020-03-03 16.47 14.95 16.06 14.98 143600.0 14.3
2020-03-02 16.11 15.63 15.63 16.11 33000.0 15.38
2020-02-28 17.27 14.69 16.35 15.48 67600.0 14.78
2020-02-27 17.43 16.73 17.11 16.75 29500.0 15.99
2020-02-26 17.57 17.12 17.28 17.18 22800.0 16.4
2020-02-25 17.68 17.1 17.68 17.27 52400.0 16.49
2020-02-24 18.2 17.2 17.64 17.59 25200.0 16.79
2020-02-21 18.22 17.39 18.15 18.01 23300.0 17.2
2020-02-20 18.24 17.95 18.02 18.11 29000.0 17.29
2020-02-19 18.48 18.02 18.36 18.05 41100.0 17.23
2020-02-18 18.62 18.03 18.33 18.2 21500.0 17.38