Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
31.75
+0.13 (0.41%)
At close: Jun 26, 2026, 4:00 PM EDT
31.75
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202631.5232.1131.2231.7531.750.41%1,113,674
Jun 25, 202631.3131.8831.3131.6231.620.48%192,998
Jun 24, 202631.2031.6331.0531.4731.471.09%287,062
Jun 23, 202630.4531.1530.3631.1331.132.13%196,391
Jun 22, 202630.1930.6030.1930.4830.480.59%147,397
Jun 18, 202630.2130.4329.9730.3030.301.51%627,628
Jun 17, 202630.0530.4029.5529.8529.85-0.93%309,551
Jun 16, 202630.1530.5129.9630.1330.130.47%222,704
Jun 15, 202630.8130.8129.9229.9929.99-1.96%147,478
Jun 12, 202630.0930.8530.0930.5930.591.86%141,540
Jun 11, 202630.5830.8229.9230.0330.03-1.41%158,778
Jun 10, 202629.9130.7329.4730.4630.462.35%237,477
Jun 9, 202629.5830.2029.4429.7629.761.26%163,585
Jun 8, 202629.2129.6029.1629.3929.391.52%117,953
Jun 5, 202628.6529.2328.2228.9528.951.05%94,121
Jun 4, 202628.1928.7828.1828.6528.653.21%109,837
Jun 3, 202628.2128.2827.7527.7627.76-2.49%73,114
Jun 2, 202628.1428.6527.9628.4728.470.81%72,115
Jun 1, 202628.5028.8528.0728.2428.24-1.36%108,350
May 29, 202628.5628.7828.5628.6328.630.03%93,602
May 28, 202628.6528.6528.2728.6228.62-0.07%40,690
May 27, 202628.9829.0828.2128.6428.64-0.83%65,810
May 26, 202628.5628.9228.4728.8828.881.83%99,266
May 22, 202628.6328.8528.3328.3628.36-0.42%81,009
May 21, 202627.9228.5527.6328.4828.481.10%87,549
May 20, 202627.6128.3927.5728.1728.172.03%142,540
May 19, 202627.5327.9327.2727.6127.610.07%70,772
May 18, 202627.1827.7627.1827.5927.591.81%65,216
May 15, 202627.3827.3826.9427.1027.10-1.33%116,189
May 14, 202627.2427.7427.1527.4727.471.35%98,608
May 13, 202627.1827.5327.0927.1027.10-1.20%93,808
May 12, 202627.4227.5526.9527.4327.430.04%69,944
May 11, 202628.3428.3427.5527.6527.42-2.64%121,186
May 8, 202628.3828.5128.1428.4028.160.04%78,951
May 7, 202628.2128.6927.9428.3928.151.00%89,284
May 6, 202628.0328.3027.9628.1127.881.12%61,781
May 5, 202627.6528.0427.6527.8027.570.83%70,632
May 4, 202628.0528.0527.4227.5727.34-1.71%55,002
May 1, 202627.8028.2727.4528.0527.821.04%69,288
Apr 30, 202627.6928.1327.3627.7627.53-0.79%103,589
Apr 29, 202628.6429.0427.8327.9827.75-2.30%59,416
Apr 28, 202628.2329.1627.7628.6428.403.06%111,249
Apr 27, 202628.2328.3627.5527.7927.56-1.31%92,917
Apr 24, 202628.1628.1927.8728.1627.930.25%61,734
Apr 23, 202628.0128.1727.7228.0927.860.83%32,163
Apr 22, 202627.9528.2427.6627.8627.63-0.11%40,678
Apr 21, 202628.4028.4027.7827.8927.66-1.83%63,295
Apr 20, 202628.6728.7528.3728.4128.17-1.25%67,545
Apr 17, 202628.4029.3828.4028.7728.532.17%81,715
Apr 16, 202628.2528.2927.9428.1627.93-0.85%41,472
Apr 15, 202628.4328.6627.9128.4028.16-0.18%56,138
Apr 14, 202628.5928.7528.0428.4528.21-0.04%63,436
Apr 13, 202628.1928.8427.9328.4628.220.74%220,044
Apr 10, 202628.5328.5327.9928.2528.02-1.46%25,434
Apr 9, 202628.0228.7028.0228.6728.431.52%45,298
Apr 8, 202628.1028.5728.0628.2428.012.32%69,810
Apr 7, 202627.2927.6627.1927.6027.370.91%45,507
Apr 6, 202627.2727.4627.0127.3527.12-0.33%116,885
Apr 2, 202626.8727.4426.7527.4427.210.96%39,699
Apr 1, 202626.9127.4126.9127.1826.951.72%51,066
Mar 31, 202627.1927.2926.5626.7226.50-1.37%71,171
Mar 30, 202626.6227.1126.5427.0926.862.15%81,152
Mar 27, 202626.4926.6926.2826.5226.30-0.79%47,542
Mar 26, 202626.5326.7726.3926.7326.51-0.04%30,431
Mar 25, 202626.8427.5026.3426.7426.52-0.22%39,102
Mar 24, 202626.4526.8826.4326.8026.580.68%41,536
Mar 23, 202626.5027.1626.5026.6226.401.56%76,194
Mar 20, 202626.2026.3125.9426.2125.990.11%151,057
Mar 19, 202625.5826.3325.5826.1825.961.51%49,066
Mar 18, 202626.3526.4325.6125.7925.58-2.86%50,771
Mar 17, 202626.6626.7426.3126.5526.330.04%78,994
Mar 16, 202626.5026.6826.2726.5426.321.41%102,537
Mar 13, 202626.5826.6026.0026.1725.95-0.57%34,709
Mar 12, 202625.6126.4225.3626.3226.101.50%57,438
Mar 11, 202625.9125.9425.5125.9325.71-1.07%92,833
Mar 10, 202625.6926.7525.6926.2125.990.85%45,334
Mar 9, 202625.8826.2124.8825.9925.77-1.07%501,617
Mar 6, 202626.2226.2725.7626.2726.05-2.38%37,087
Mar 5, 202627.4327.4326.5526.9126.69-2.82%65,938
Mar 4, 202627.4828.0427.4527.6927.461.24%59,018
Mar 3, 202626.9827.5526.5827.3527.12-0.58%270,307
Mar 2, 202626.7927.9526.7927.5127.282.04%29,599
Feb 27, 202627.5327.5326.8326.9626.74-3.51%35,755
Feb 26, 202628.0128.1527.7727.9427.710.22%19,078
Feb 25, 202627.2927.9527.2927.8827.652.31%21,239
Feb 24, 202627.3427.3426.6327.2527.02-0.11%11,744
Feb 23, 202628.2328.2327.1027.2827.05-3.88%33,217
Feb 20, 202628.4928.6328.0928.3828.14-0.39%22,769
Feb 19, 202628.2929.0528.0528.4928.25-0.18%17,755
Feb 18, 202629.3129.8728.4228.5428.30-2.63%31,132
Feb 17, 202629.0429.5729.0029.3129.070.96%27,064
Feb 13, 202628.7629.4228.0329.0328.790.90%43,362
Feb 12, 202628.5928.8028.1128.7728.531.62%39,407
Feb 11, 202628.5729.2928.2528.3128.07-0.67%28,004
Feb 10, 202628.9029.1828.3728.5028.26-1.83%25,540
Feb 9, 202629.5329.6029.0329.0328.79-0.85%20,669
Feb 6, 202629.6029.8829.4529.5129.040.82%31,150
Feb 5, 202628.8329.3728.7829.2728.801.77%38,131
Feb 4, 202628.3429.1528.3428.7628.301.66%33,670
Feb 3, 202627.7728.3827.6828.2927.841.33%39,115