Italia markets open in 1 hour 41 minutes

HBT Financial, Inc. (HBT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,99+0,05 (+0,26%)
Alla chiusura: 04:00PM EDT
18,99 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202418,6919,2518,6918,9918,9934.500
23 apr 202419,0419,1718,6118,9418,9430.700
22 apr 202418,7219,5018,5518,9318,9327.900
19 apr 202418,0318,8918,0318,5218,5230.500
18 apr 202418,0318,3118,0118,1718,1730.700
17 apr 202418,2718,5018,0018,1418,1429.400
16 apr 202418,4518,6818,1118,2818,2810.400
15 apr 202418,5818,7618,1418,4118,4147.600
12 apr 202418,3718,8218,0018,6018,6044.200
11 apr 202418,7818,8118,3318,4118,4126.100
10 apr 202418,8318,8818,4718,8218,8281.200
09 apr 202419,1919,1918,9818,9818,9818.000
08 apr 202418,9319,1518,9118,9118,9111.900
05 apr 202418,9519,2318,8918,9518,9520.800
04 apr 202419,1419,1818,7318,9218,9218.400
03 apr 202418,8119,0018,6918,8918,8923.600
02 apr 202418,6719,0518,3918,8818,8829.200
01 apr 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 gen 202420,2420,6319,4719,4719,2825.600
30 gen 202419,9720,4219,8420,3520,1553.900
29 gen 202420,3620,4520,0420,1919,9913.400
26 gen 202419,9720,2219,5020,1919,999.500
25 gen 202420,1720,1719,6719,7819,5917.400
24 gen 202420,1220,2719,4419,9319,7415.100
23 gen 202420,5920,5919,9220,1119,9121.300
22 gen 202420,2420,3320,1620,3020,1049.000
19 gen 202419,7720,3119,6920,1519,9521.800
18 gen 202419,6119,8219,5119,8019,6124.100
17 gen 202419,4119,6619,4019,4019,2110.800
16 gen 202419,4919,5719,2919,5219,3327.100
12 gen 202420,1020,1919,5519,6919,5018.100
11 gen 202420,0520,0819,6819,8919,7026.300
10 gen 202420,1120,2919,9420,2220,0218.400
09 gen 202420,3220,4620,0820,2320,0323.700
08 gen 202420,2820,7220,2820,5420,3413.300
05 gen 202420,6820,8520,5620,6020,4021.900
04 gen 202420,8720,9320,6220,6820,4836.500
03 gen 202421,3621,3620,8220,8320,6326.400
02 gen 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
11 dic 202320,3120,3119,9419,9419,7423.000
08 dic 202320,2420,2519,7920,2520,0524.400
07 dic 202319,8019,8419,6719,8219,6330.600
06 dic 202319,9020,1519,6819,7919,6048.600
05 dic 202319,9019,9319,4419,7119,5225.600
04 dic 202319,7420,0019,6520,0019,8029.800
01 dic 202318,9519,7918,9519,7819,5942.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...