Skip to main content
logo
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
26.91
-0.78 (-2.82%)
At close: Mar 5, 2026, 4:00 PM EST
26.91
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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