Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
28.74
+0.95 (3.40%)
At close: Apr 28, 2026, 4:00 PM EDT
28.64
-0.09 (-0.33%)
After-hours: Apr 28, 2026, 4:10 PM EDT

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5129.0928.5128.97-4.25%89,221
Apr 27, 202628.2328.3627.5527.7927.79-1.31%92,817
Apr 24, 202628.1628.1927.8728.1628.160.25%61,734
Apr 23, 202628.0128.1727.7228.0928.090.83%32,162
Apr 22, 202627.9528.2427.6627.8627.86-0.11%40,678
Apr 21, 202628.4028.4027.7827.8927.89-1.83%62,482
Apr 20, 202628.6728.7528.3728.4128.41-1.25%67,520
Apr 17, 202628.4029.3828.4028.7728.772.17%80,705
Apr 16, 202628.2528.2927.9428.1628.16-0.85%41,461
Apr 15, 202628.4328.6627.9128.4028.40-0.18%56,138
Apr 14, 202628.5928.7528.0428.4528.45-0.04%60,006
Apr 13, 202628.1928.8427.9328.4628.460.74%219,647
Apr 10, 202628.5328.5327.9928.2528.25-1.46%25,434
Apr 9, 202628.0228.7028.0228.6728.671.52%45,298
Apr 8, 202628.1028.5728.0628.2428.242.32%69,810
Apr 7, 202627.2927.6627.1927.6027.600.91%45,507
Apr 6, 202627.2727.4627.0127.3527.35-0.33%116,885
Apr 2, 202626.8727.4426.7527.4427.440.96%39,699
Apr 1, 202626.9127.4126.9127.1827.181.72%51,066
Mar 31, 202627.1927.2926.5626.7226.72-1.37%71,171
Mar 30, 202626.6227.1126.5427.0927.092.15%81,152
Mar 27, 202626.4926.6926.2826.5226.52-0.79%47,542
Mar 26, 202626.5326.7726.3926.7326.73-0.04%30,431
Mar 25, 202626.8427.5026.3426.7426.74-0.22%39,102
Mar 24, 202626.4526.8826.4326.8026.800.68%41,536
Mar 23, 202626.5027.1626.5026.6226.621.56%76,194
Mar 20, 202626.2026.3125.9426.2126.210.11%151,057
Mar 19, 202625.5826.3325.5826.1826.181.51%49,066
Mar 18, 202626.3526.4325.6125.7925.79-2.86%50,771
Mar 17, 202626.6626.7426.3126.5526.550.04%78,994
Mar 16, 202626.5026.6826.2726.5426.541.41%102,537
Mar 13, 202626.5826.6026.0026.1726.17-0.57%34,709
Mar 12, 202625.6126.4225.3626.3226.321.50%57,438
Mar 11, 202625.9125.9425.5125.9325.93-1.07%92,833
Mar 10, 202625.6926.7525.6926.2126.210.85%45,334
Mar 9, 202625.8826.2124.8825.9925.99-1.07%501,617
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%270,307
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%22,769
Feb 19, 202628.2929.0528.0528.4928.49-0.18%17,755
Feb 18, 202629.3129.8728.4228.5428.54-2.63%31,132
Feb 17, 202629.0429.5729.0029.3129.310.96%27,064
Feb 13, 202628.7629.4228.0329.0329.030.90%43,362
Feb 12, 202628.5928.8028.1128.7728.771.62%39,407
Feb 11, 202628.5729.2928.2528.3128.31-0.67%28,004
Feb 10, 202628.9029.1828.3728.5028.50-1.83%25,540
Feb 9, 202629.5329.6029.0329.0329.03-1.63%20,669
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