Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
25.95
-0.32 (-1.24%)
Mar 9, 2026, 3:31 PM EDT - Market open

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2226.2725.7626.2726.27-2.38%37,087
Mar 5, 202627.4327.4326.5526.9126.91-2.82%65,938
Mar 4, 202627.4828.0427.4527.6927.691.24%59,018
Mar 3, 202626.9827.5526.5827.3527.35-0.58%270,083
Mar 2, 202626.7927.9526.7927.5127.512.04%29,599
Feb 27, 202627.5327.5326.8326.9626.96-3.51%35,755
Feb 26, 202628.0128.1527.7727.9427.940.22%19,078
Feb 25, 202627.2927.9527.2927.8827.882.31%21,239
Feb 24, 202627.3427.3426.6327.2527.25-0.11%11,744
Feb 23, 202628.2328.2327.1027.2827.28-3.88%33,217
Feb 20, 202628.4928.6328.0928.3828.38-0.39%22,760
Feb 19, 202628.2929.0528.0528.4928.49-0.18%17,755
Feb 18, 202629.3129.8728.4228.5428.54-2.63%31,131
Feb 17, 202629.0429.5729.0029.3129.310.96%27,061
Feb 13, 202628.7629.4228.0329.0329.030.90%43,361
Feb 12, 202628.5928.8028.1128.7728.771.62%39,407
Feb 11, 202628.5729.2928.2528.3128.31-0.67%28,002
Feb 10, 202628.9029.1828.3728.5028.50-1.83%25,536
Feb 9, 202629.5329.6029.0329.0329.03-1.63%20,647
Feb 6, 202629.6029.8829.4529.5129.280.82%31,150
Feb 5, 202628.8329.3728.7829.2729.041.77%38,131
Feb 4, 202628.3429.1528.3428.7628.541.66%33,670
Feb 3, 202627.7728.3827.6828.2928.071.33%39,115
Feb 2, 202627.1228.1827.1227.9227.703.48%38,076
Jan 30, 202626.8027.2226.6826.9826.770.22%29,241
Jan 29, 202626.7526.9226.4026.9226.711.62%18,529
Jan 28, 202626.8127.5926.2526.4926.28-1.63%33,073
Jan 27, 202626.8027.1326.7026.9326.720.64%16,539
Jan 26, 202627.5727.6326.2326.7626.55-2.94%59,772
Jan 23, 202628.3829.3327.3827.5727.36-3.47%30,185
Jan 22, 202628.4329.2228.4328.5628.340.71%30,747
Jan 21, 202627.0328.4427.0328.3628.145.43%40,566
Jan 20, 202626.9327.0226.8126.9026.69-1.32%18,225
Jan 16, 202627.2127.4727.1027.2627.05-37,308
Jan 15, 202626.6327.4526.6327.2627.052.21%34,875
Jan 14, 202626.2126.6725.9426.6726.460.79%27,833
Jan 13, 202626.3526.5426.2726.4626.250.38%19,389
Jan 12, 202626.2526.4925.6726.3626.15-0.34%21,642
Jan 9, 202626.8426.9126.3426.4526.24-1.38%23,589
Jan 8, 202625.9527.0225.9526.8226.612.76%27,390
Jan 7, 202626.4326.4325.8426.1025.90-0.31%22,478
Jan 6, 202626.0726.3425.8626.1825.98-32,461
Jan 5, 202625.5726.8225.5526.1825.981.83%32,324
Jan 2, 202625.9126.1124.9925.7125.51-0.54%23,384
Dec 31, 202526.0726.1725.7025.8525.65-0.58%25,770
Dec 30, 202526.0526.0525.5526.0025.80-0.34%18,865
Dec 29, 202526.1226.4726.0026.0925.890.19%17,538
Dec 26, 202526.2526.5725.9026.0425.84-0.57%27,697
Dec 24, 202526.2726.3625.9926.1925.99-26,789
Dec 23, 202527.4027.4026.1326.1925.99-1.62%40,074
Dec 22, 202526.7827.2526.2626.6226.41-0.63%50,335
Dec 19, 202527.5027.5226.6126.7926.58-2.90%109,306
Dec 18, 202527.3527.8527.0727.5927.372.26%40,214
Dec 17, 202527.1027.1926.6726.9826.770.48%35,482
Dec 16, 202527.1027.1426.5626.8526.64-0.52%38,507
Dec 15, 202526.6427.1526.6426.9926.781.54%38,783
Dec 12, 202526.5626.6126.1426.5826.370.99%37,385
Dec 11, 202525.9426.5425.2926.3226.111.19%47,042
Dec 10, 202524.8326.0224.8326.0125.814.75%73,106
Dec 9, 202524.7025.0024.6124.8324.640.65%15,607
Dec 8, 202524.6024.8324.4624.6724.480.49%28,338
Dec 5, 202524.6324.7324.1924.5524.36-0.97%15,277
Dec 4, 202524.5325.1024.4524.7924.60-0.60%36,631
Dec 3, 202524.3325.2224.3324.9424.753.31%27,162
Dec 2, 202524.3524.4424.0524.1423.950.08%19,715
Dec 1, 202524.5524.5523.9724.1223.93-0.33%16,033
Nov 28, 202524.1924.3923.7924.2024.010.04%19,554
Nov 26, 202524.1224.4524.0924.1924.00-0.58%27,657
Nov 25, 202523.9624.7023.7724.3324.142.49%36,960
Nov 24, 202523.8424.0023.6223.7423.55-0.46%43,061
Nov 21, 202523.2624.2723.2623.8523.663.07%53,461
Nov 20, 202523.1823.6723.0723.1422.960.78%32,895
Nov 19, 202522.8023.1022.6022.9622.780.35%58,337
Nov 18, 202522.9923.3122.3722.8822.70-0.26%47,286
Nov 17, 202523.8624.2922.7322.9422.76-3.73%38,264
Nov 14, 202523.6623.8423.2423.8323.640.59%30,621
Nov 13, 202523.6524.0223.2723.6923.51-0.42%31,140
Nov 12, 202524.0624.1123.7523.7923.60-0.59%16,726
Nov 11, 202523.8424.0223.8223.9323.740.21%14,389
Nov 10, 202524.0624.1823.7623.8823.69-0.54%30,837
Nov 7, 202523.6424.0123.5724.0123.821.65%21,733
Nov 6, 202523.8324.1223.5423.6223.44-1.71%29,962
Nov 5, 202523.6324.1123.4924.0323.842.08%20,546
Nov 4, 202523.4123.7523.0123.5423.360.04%51,956
Nov 3, 202524.2324.2323.5023.5323.35-3.53%44,509
Oct 31, 202523.9724.5023.3624.3923.991.12%80,996
Oct 30, 202523.4924.5623.0124.1223.731.73%61,589
Oct 29, 202524.2424.5923.5023.7123.32-2.91%29,242
Oct 28, 202524.3024.8623.4724.4224.02-0.41%17,750
Oct 27, 202525.0225.2124.4724.5224.12-2.00%24,611
Oct 24, 202524.8725.2624.8725.0224.611.83%14,360
Oct 23, 202524.9525.0724.5024.5724.17-1.88%20,452
Oct 22, 202524.8425.3324.5525.0424.630.89%30,675
Oct 21, 202524.5125.0224.4124.8224.410.98%32,683
Oct 20, 202524.3024.6822.3624.5824.184.15%50,681
Oct 17, 202523.2223.6023.0523.6023.211.81%31,166
Oct 16, 202523.9524.2023.0023.1822.80-3.62%40,464
Oct 15, 202524.5624.7323.8424.0523.66-1.64%22,622
Oct 14, 202523.5024.6023.4624.4524.053.08%31,738
Oct 13, 202523.8623.9623.4523.7223.331.15%26,102