Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
24.55
-0.24 (-0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6324.7324.1924.5524.55-0.97%15,269
Dec 4, 202524.5325.1024.4524.7924.79-0.60%36,631
Dec 3, 202524.3325.2224.3324.9424.943.31%27,162
Dec 2, 202524.3524.4424.0524.1424.140.08%19,715
Dec 1, 202524.5524.5523.9724.1224.12-0.33%16,033
Nov 28, 202524.1924.3923.7924.2024.200.04%19,554
Nov 26, 202524.1224.4524.0924.1924.19-0.58%27,657
Nov 25, 202523.9624.7023.7724.3324.332.49%36,960
Nov 24, 202523.8424.0023.6223.7423.74-0.46%43,061
Nov 21, 202523.2624.2723.2623.8523.853.07%53,461
Nov 20, 202523.1823.6723.0723.1423.140.78%32,895
Nov 19, 202522.8023.1022.6022.9622.960.35%58,337
Nov 18, 202522.9923.3122.3722.8822.88-0.26%47,286
Nov 17, 202523.8624.2922.7322.9422.94-3.73%38,264
Nov 14, 202523.6623.8423.2423.8323.830.59%30,621
Nov 13, 202523.6524.0223.2723.6923.69-0.42%31,140
Nov 12, 202524.0624.1123.7523.7923.79-0.59%16,726
Nov 11, 202523.8424.0223.8223.9323.930.21%14,389
Nov 10, 202524.0624.1823.7623.8823.88-0.54%30,837
Nov 7, 202523.6424.0123.5724.0124.011.65%21,733
Nov 6, 202523.8324.1223.5423.6223.62-1.71%29,962
Nov 5, 202523.6324.1123.4924.0324.032.08%20,546
Nov 4, 202523.4123.7523.0123.5423.540.04%51,956
Nov 3, 202524.2324.2323.5023.5323.53-3.53%44,509
Oct 31, 202523.9724.5023.3624.3924.181.12%80,996
Oct 30, 202523.4924.5623.0124.1223.911.73%61,589
Oct 29, 202524.2424.5923.5023.7123.51-2.91%29,242
Oct 28, 202524.3024.8623.4724.4224.21-0.41%17,750
Oct 27, 202525.0225.2124.4724.5224.31-2.00%24,611
Oct 24, 202524.8725.2624.8725.0224.801.83%14,360
Oct 23, 202524.9525.0724.5024.5724.36-1.88%20,452
Oct 22, 202524.8425.3324.5525.0424.820.89%30,675
Oct 21, 202524.5125.0224.4124.8224.610.98%32,683
Oct 20, 202524.3024.6822.3624.5824.374.15%50,681
Oct 17, 202523.2223.6023.0523.6023.401.81%31,166
Oct 16, 202523.9524.2023.0023.1822.98-3.62%40,464
Oct 15, 202524.5624.7323.8424.0523.84-1.64%22,622
Oct 14, 202523.5024.6023.4624.4524.243.08%31,738
Oct 13, 202523.8623.9623.4523.7223.521.15%26,102
Oct 10, 202524.0824.3323.3423.4523.25-2.94%23,854
Oct 9, 202524.5224.5224.0624.1623.95-1.63%19,179
Oct 8, 202524.7024.7124.4724.5624.350.24%15,622
Oct 7, 202524.7725.1824.4424.5024.29-1.88%30,129
Oct 6, 202525.1925.2824.5424.9724.760.04%20,235
Oct 3, 202524.8325.2224.5924.9624.750.60%18,701
Oct 2, 202524.9224.9824.6024.8124.60-0.68%23,916
Oct 1, 202525.0525.2024.7724.9824.76-0.87%34,600
Sep 30, 202524.8925.2724.3025.2024.980.60%46,383
Sep 29, 202525.6325.6324.9225.0524.83-2.30%25,388
Sep 26, 202525.6125.9625.3425.6425.420.31%17,486
Sep 25, 202525.6325.8425.5625.5625.34-0.81%16,241
Sep 24, 202525.9325.9525.7125.7725.55-0.15%16,447
Sep 23, 202526.0426.2725.7625.8125.59-0.42%31,115
Sep 22, 202526.0126.1825.7525.9225.70-0.31%45,486
Sep 19, 202526.5126.5125.8226.0025.78-1.89%333,088
Sep 18, 202525.9026.6625.5126.5026.272.71%30,988
Sep 17, 202525.3526.3025.3325.8025.581.90%47,114
Sep 16, 202525.3425.4624.4925.3225.10-0.63%23,987
Sep 15, 202525.4925.7325.3425.4825.26-0.20%17,806
Sep 12, 202525.7025.9925.5025.5325.31-1.73%15,629
Sep 11, 202525.5726.1525.5725.9825.761.21%27,435
Sep 10, 202525.7826.4325.5225.6725.45-0.50%22,312
Sep 9, 202526.0526.0525.5125.8025.58-1.56%15,662
Sep 8, 202526.2626.4625.7326.2125.98-0.34%24,332
Sep 5, 202526.3526.3526.0526.3026.07-1.09%20,143
Sep 4, 202525.9626.5925.9326.5926.362.47%22,592
Sep 3, 202526.0026.1225.5425.9525.73-0.73%24,768
Sep 2, 202526.0226.3725.9426.1425.91-1.32%25,637
Aug 29, 202526.7627.0226.4126.4926.26-0.38%19,687
Aug 28, 202526.7626.8226.3226.5926.36-0.24%19,313
Aug 27, 202526.5526.7726.5326.6626.430.21%15,826
Aug 26, 202526.4826.8626.3926.6026.371.08%31,142
Aug 25, 202526.5826.7326.1226.3226.09-1.00%23,392
Aug 22, 202525.1926.7325.1926.5826.355.77%44,284
Aug 21, 202525.0725.6824.9025.1324.91-0.48%20,973
Aug 20, 202525.0025.7624.3125.2525.030.48%23,309
Aug 19, 202525.0325.2724.7025.1324.910.08%17,943
Aug 18, 202524.9825.1824.8725.1124.890.48%23,704
Aug 15, 202525.4225.4224.8624.9924.77-1.34%40,135
Aug 14, 202525.3225.5525.0525.3325.11-1.17%49,801
Aug 13, 202525.5325.7325.0925.6325.411.22%30,930
Aug 12, 202524.5425.3524.5425.3225.103.94%41,255
Aug 11, 202524.3324.4924.0824.3624.15-0.12%27,037
Aug 8, 202524.0424.5524.0024.3924.181.84%22,946
Aug 7, 202524.2324.2323.7823.9523.74-0.75%45,432
Aug 6, 202524.3124.6023.8924.1323.92-1.19%30,841
Aug 5, 202524.4124.4524.1024.4224.21-1.09%32,280
Aug 4, 202524.9525.4223.9224.6924.272.75%59,068
Aug 1, 202524.6424.6424.0024.0323.62-3.38%42,180
Jul 31, 202524.7625.5524.1224.8724.45-0.40%47,847
Jul 30, 202526.0026.0024.6724.9724.54-2.19%25,142
Jul 29, 202525.9025.9025.5325.5325.09-0.62%27,343
Jul 28, 202525.6325.7525.5425.6925.250.04%17,207
Jul 25, 202525.4325.7425.2725.6825.240.86%21,524
Jul 24, 202526.1526.2525.4025.4625.03-3.52%29,400
Jul 23, 202526.4226.4925.8426.3925.941.00%25,388
Jul 22, 202526.4326.8626.1326.1325.68-0.83%32,941
Jul 21, 202525.8526.5025.2926.3525.904.11%31,700
Jul 18, 202525.8925.9225.1225.3124.88-1.59%40,126
Jul 17, 202525.6426.0025.3125.7225.280.63%36,455