HBT Financial, Inc. HBT
NASDAQ · Vereinigte Staaten · Finanzen
$35,76+0,39 (+1,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,68 | +0,88 % | $35,30 | $35,73 | $34,79 | 75,37K |
| 2026-09-30 | $35,37 | -0,90 % | $35,55 | $35,90 | $35,05 | 164,20K |
| 2026-09-29 | $35,69 | -0,58 % | $36,01 | $36,06 | $35,28 | 97,00K |
| 2026-09-28 | $35,90 | -0,97 % | $36,09 | $36,25 | $35,89 | 119,70K |
| 2026-09-25 | $36,25 | +1,40 % | $35,87 | $36,33 | $35,82 | 126,50K |
| 2026-09-24 | $35,75 | +1,82 % | $35,19 | $35,85 | $35,19 | 109,80K |
| 2026-09-23 | $35,11 | -0,88 % | $35,16 | $35,45 | $35,04 | 131,50K |
| 2026-09-22 | $35,42 | -0,76 % | $35,95 | $36,09 | $35,41 | 99,20K |
| 2026-09-21 | $35,69 | -0,89 % | $36,01 | $36,24 | $35,65 | 107,70K |
| 2026-09-18 | $36,01 | -0,19 % | $35,81 | $36,36 | $35,40 | 457,20K |
| 2026-09-17 | $36,08 | +0,11 % | $36,24 | $36,39 | $35,69 | 90,40K |
| 2026-09-16 | $36,04 | -1,48 % | $36,58 | $36,58 | $35,46 | 108,60K |
| 2026-09-15 | $36,58 | -0,27 % | $36,36 | $36,81 | $36,27 | 81,80K |
| 2026-09-14 | $36,68 | +0,47 % | $36,45 | $36,89 | $36,45 | 84,80K |
| 2026-09-11 | $36,51 | +0,61 % | $36,61 | $36,86 | $36,14 | 81,50K |
| 2026-09-10 | $36,29 | +0,39 % | $36,15 | $36,30 | $35,75 | 104,00K |
| 2026-09-09 | $36,15 | -1,04 % | $36,41 | $36,47 | $35,97 | 127,00K |
| 2026-09-08 | $36,53 | -0,16 % | $36,42 | $36,72 | $36,25 | 118,70K |
| 2026-09-04 | $36,59 | +0,63 % | $36,36 | $36,85 | $36,12 | 110,00K |
| 2026-09-03 | $36,36 | +0,47 % | $36,41 | $36,82 | $36,23 | 125,80K |
| 2026-09-02 | $36,19 | +2,46 % | $35,50 | $36,25 | $35,44 | 124,40K |
| 2026-09-01 | $35,32 | -0,45 % | $35,25 | $35,68 | $35,02 | 144,20K |
| 2026-08-31 | $35,48 | -0,87 % | $35,67 | $35,78 | $35,34 | 99,70K |
| 2026-08-28 | $35,79 | +0,22 % | $35,79 | $35,98 | $35,35 | 80,70K |
| 2026-08-27 | $35,71 | +0,31 % | $35,32 | $35,74 | $34,93 | 75,80K |
| 2026-08-26 | $35,60 | -0,22 % | $35,74 | $35,93 | $35,58 | 69,60K |
| 2026-08-25 | $35,68 | -0,70 % | $35,75 | $36,09 | $35,50 | 77,30K |
| 2026-08-24 | $35,93 | +0,50 % | $35,83 | $36,25 | $35,77 | 91,90K |
| 2026-08-21 | $35,75 | +0,82 % | $35,65 | $35,92 | $35,21 | 128,40K |
| 2026-08-20 | $35,46 | +0,11 % | $35,10 | $35,68 | $34,98 | 157,70K |
| 2026-08-19 | $35,42 | -2,96 % | $36,50 | $37,02 | $35,40 | 231,60K |
| 2026-08-18 | $36,50 | -1,19 % | $36,94 | $37,22 | $36,42 | 142,30K |
| 2026-08-17 | $36,94 | -0,67 % | $37,01 | $37,21 | $36,61 | 127,60K |
| 2026-08-14 | $37,19 | -0,08 % | $37,24 | $37,51 | $36,97 | 130,00K |
| 2026-08-13 | $37,22 | +2,08 % | $36,75 | $37,38 | $36,55 | 183,40K |
| 2026-08-12 | $36,46 | +0,75 % | $36,41 | $36,78 | $36,08 | 161,80K |
| 2026-08-11 | $36,19 | +0,70 % | $35,78 | $36,28 | $35,75 | 112,60K |
| 2026-08-10 | $35,94 | -1,13 % | $36,44 | $36,44 | $35,34 | 245,90K |
| 2026-08-07 | $36,35 | +0,28 % | $36,28 | $36,38 | $35,78 | 108,50K |
| 2026-08-06 | $36,25 | +0,39 % | $36,36 | $36,36 | $35,67 | 87,60K |
| 2026-08-05 | $36,11 | -0,06 % | $36,19 | $36,28 | $35,48 | 87,20K |
| 2026-08-04 | $36,13 | +0,95 % | $35,76 | $36,33 | $35,63 | 88,90K |
| 2026-08-03 | $35,79 | -0,14 % | $35,84 | $36,47 | $35,68 | 138,30K |
| 2026-07-31 | $35,84 | -0,06 % | $35,67 | $36,04 | $35,33 | 111,00K |
| 2026-07-30 | $35,86 | -1,78 % | $36,45 | $36,49 | $35,81 | 118,90K |
| 2026-07-29 | $36,51 | +0,97 % | $36,16 | $36,83 | $35,71 | 186,50K |
| 2026-07-28 | $36,16 | +4,54 % | $35,40 | $36,45 | $34,80 | 158,00K |
| 2026-07-27 | $34,59 | +3,91 % | $33,75 | $35,03 | $33,38 | 221,60K |
| 2026-07-24 | $33,29 | +2,37 % | $32,69 | $33,37 | $32,26 | 136,60K |
| 2026-07-23 | $32,52 | +0,43 % | $31,99 | $32,57 | $31,65 | 132,00K |
| 2026-07-22 | $32,38 | -1,61 % | $32,65 | $32,86 | $32,15 | 95,60K |
| 2026-07-21 | $32,91 | +0,24 % | $32,66 | $33,05 | $32,44 | 142,80K |
| 2026-07-20 | $32,83 | +0,18 % | $32,70 | $32,95 | $32,48 | 136,10K |
| 2026-07-17 | $32,77 | -1,86 % | $33,21 | $33,53 | $32,61 | 162,90K |
| 2026-07-16 | $33,39 | +3,60 % | $31,97 | $33,69 | $31,97 | 233,00K |
| 2026-07-15 | $32,23 | +1,45 % | $31,80 | $32,37 | $31,69 | 95,30K |
| 2026-07-14 | $31,77 | -0,84 % | $32,00 | $32,30 | $31,70 | 142,20K |
| 2026-07-13 | $32,04 | -0,06 % | $31,98 | $32,29 | $31,61 | 146,10K |
| 2026-07-10 | $32,06 | +0,56 % | $32,00 | $32,21 | $31,72 | 78,20K |
| 2026-07-09 | $31,88 | +0,69 % | $31,59 | $32,06 | $31,53 | 149,10K |
| 2026-07-08 | $31,66 | -1,77 % | $32,17 | $32,17 | $31,53 | 145,40K |
| 2026-07-07 | $32,23 | -1,04 % | $32,81 | $32,81 | $31,20 | 109,50K |
| 2026-07-06 | $32,57 | +1,21 % | $32,18 | $32,93 | $31,85 | 200,30K |
| 2026-07-02 | $32,18 | -1,71 % | $32,86 | $33,10 | $32,02 | 122,50K |
| 2026-07-01 | $32,74 | +2,34 % | $31,99 | $32,99 | $31,97 | 201,70K |
| 2026-06-30 | $31,99 | +0,44 % | $31,70 | $32,14 | $31,42 | 177,00K |
| 2026-06-29 | $31,85 | +0,31 % | $31,67 | $31,89 | $31,27 | 147,00K |
| 2026-06-26 | $31,75 | +0,41 % | $31,52 | $32,11 | $31,22 | 1,11M |
| 2026-06-25 | $31,62 | +0,48 % | $31,31 | $31,88 | $31,31 | 193,00K |
| 2026-06-24 | $31,47 | +1,09 % | $31,20 | $31,63 | $31,05 | 287,10K |
| 2026-06-23 | $31,13 | +2,13 % | $30,45 | $31,15 | $30,36 | 196,40K |
| 2026-06-22 | $30,48 | +0,59 % | $30,19 | $30,60 | $30,19 | 147,40K |
| 2026-06-18 | $30,30 | +1,51 % | $30,21 | $30,43 | $29,97 | 627,60K |
| 2026-06-17 | $29,85 | -0,93 % | $30,05 | $30,40 | $29,55 | 309,60K |
| 2026-06-16 | $30,13 | +0,47 % | $30,15 | $30,51 | $29,96 | 222,70K |
| 2026-06-15 | $29,99 | -1,96 % | $30,81 | $30,81 | $29,92 | 147,50K |
| 2026-06-12 | $30,59 | +1,86 % | $30,09 | $30,85 | $30,09 | 141,50K |
| 2026-06-11 | $30,03 | -1,41 % | $30,58 | $30,82 | $29,92 | 158,80K |
| 2026-06-10 | $30,46 | +2,35 % | $29,91 | $30,73 | $29,47 | 237,50K |
| 2026-06-09 | $29,76 | +1,26 % | $29,58 | $30,19 | $29,43 | 163,60K |
| 2026-06-08 | $29,39 | +1,52 % | $29,21 | $29,59 | $29,16 | 118,00K |
| 2026-06-05 | $28,95 | +1,05 % | $28,65 | $29,23 | $28,22 | 93,90K |
| 2026-06-04 | $28,65 | +3,21 % | $28,19 | $28,77 | $28,18 | 109,80K |
| 2026-06-03 | $27,76 | -2,49 % | $28,21 | $28,28 | $27,75 | 73,10K |
| 2026-06-02 | $28,47 | +0,81 % | $28,14 | $28,65 | $27,96 | 72,10K |
| 2026-06-01 | $28,24 | -1,36 % | $28,50 | $28,85 | $28,07 | 108,40K |
| 2026-05-29 | $28,63 | +0,03 % | $28,56 | $28,78 | $28,56 | 93,60K |
| 2026-05-28 | $28,62 | -0,07 % | $28,65 | $28,65 | $28,27 | 40,70K |
| 2026-05-27 | $28,64 | -0,83 % | $28,98 | $29,08 | $28,21 | 65,80K |
| 2026-05-26 | $28,88 | +1,83 % | $28,56 | $28,92 | $28,47 | 99,30K |