Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
24.98
-0.29 (-1.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5425.5424.9624.9824.98-1.13%34,038
Feb 20, 202525.1325.4525.0025.2725.270.46%30,578
Feb 19, 202525.1725.2724.9725.1525.15-0.98%28,286
Feb 18, 202525.2625.5625.2625.4025.400.59%27,035
Feb 14, 202525.2025.4625.0725.2525.250.44%50,514
Feb 13, 202524.7925.6124.3625.1425.142.49%91,323
Feb 12, 202524.9225.0224.4924.5324.53-2.47%26,185
Feb 11, 202524.2925.2524.2925.1525.152.57%59,371
Feb 10, 202525.0825.0824.4624.5224.52-1.61%26,883
Feb 7, 202525.6125.6124.5524.9224.92-2.47%29,751
Feb 6, 202525.7326.2525.1025.5525.550.55%53,290
Feb 5, 202525.0225.5224.7325.4125.412.09%60,140
Feb 4, 202523.7525.0323.7224.8924.893.41%41,142
Feb 3, 202523.7624.7023.3324.0723.87-1.03%37,638
Jan 31, 202524.7824.8423.9324.3224.12-2.17%78,955
Jan 30, 202524.8125.0124.5024.8624.651.55%34,648
Jan 29, 202524.1624.7424.1424.4824.281.62%44,562
Jan 28, 202524.5524.7523.9224.0923.89-1.87%29,996
Jan 27, 202523.3924.5523.3924.5524.355.27%60,517
Jan 24, 202522.8523.4622.8523.3223.132.42%27,008
Jan 23, 202522.3023.0822.0822.7722.581.79%29,311
Jan 22, 202522.2822.5222.0022.3722.18-0.04%62,145
Jan 21, 202522.4922.7822.2122.3822.190.58%26,782
Jan 17, 202522.1022.4321.7422.2522.061.09%28,158
Jan 16, 202522.3022.3021.8822.0121.83-1.26%23,482
Jan 15, 202522.5022.6822.1822.2922.102.11%17,059
Jan 14, 202521.3221.9321.3221.8321.652.92%19,226
Jan 13, 202520.5221.2520.5221.2121.032.17%18,754
Jan 10, 202521.1621.1620.6020.7620.59-3.04%51,335
Jan 8, 202521.3021.5721.1621.4121.23-0.42%26,858
Jan 7, 202521.8021.8021.2521.5021.32-0.60%53,045
Jan 6, 202521.6921.8421.3921.6321.45-0.28%53,917
Jan 3, 202521.5221.7521.2321.6921.510.88%23,281
Jan 2, 202522.1522.1521.4021.5021.32-1.83%30,723
Dec 31, 202422.0522.0721.8021.9021.720.32%41,144
Dec 30, 202421.6521.9121.5121.8321.650.69%16,155
Dec 27, 202422.0022.0021.5021.6821.50-2.12%18,815
Dec 26, 202422.0422.1821.9022.1521.97-0.18%17,355
Dec 24, 202421.9422.5021.8722.1922.000.91%16,934
Dec 23, 202422.1922.1921.7621.9921.81-0.41%32,244
Dec 20, 202421.7622.5021.7622.0821.900.18%108,285
Dec 19, 202422.4623.1621.8822.0421.86-0.90%30,934
Dec 18, 202423.4123.7521.7022.2422.05-3.56%79,920
Dec 17, 202423.2423.2422.9623.0622.87-1.41%30,074
Dec 16, 202423.5623.6323.2123.3923.19-0.26%17,503
Dec 13, 202423.6723.7723.3223.4523.25-0.26%23,061
Dec 12, 202423.9224.1523.5123.5123.31-2.49%44,901
Dec 11, 202424.1824.2323.7424.1123.910.84%75,544
Dec 10, 202423.7324.0523.3023.9123.712.09%36,686
Dec 9, 202423.7923.8123.4123.4223.22-2.01%36,115
Dec 6, 202423.8823.9023.3423.9023.70-19,267
Dec 5, 202424.1124.2323.7123.9023.70-0.33%52,833
Dec 4, 202423.9923.9923.5823.9823.780.50%22,321
Dec 3, 202424.0724.0723.5523.8623.66-0.71%21,735
Dec 2, 202423.8824.1923.5124.0323.830.33%23,656
Nov 29, 202423.7324.0123.6923.9523.750.04%16,148
Nov 27, 202424.1524.4123.8523.9423.74-0.75%32,086
Nov 26, 202424.7624.7624.1224.1223.92-2.58%21,470
Nov 25, 202424.6225.1024.5724.7624.551.89%76,154
Nov 22, 202424.1924.4524.0724.3024.101.76%34,755
Nov 21, 202423.6224.2023.6223.8823.681.10%31,672
Nov 20, 202421.6823.7721.6823.6223.42-1.01%28,068
Nov 19, 202424.0024.0223.6223.8623.66-1.00%39,911
Nov 18, 202424.3924.4424.0724.1023.90-0.54%19,551
Nov 15, 202424.5424.5424.0924.2324.03-0.62%21,943
Nov 14, 202424.9324.9324.0424.3824.18-1.02%25,227
Nov 13, 202425.1725.3524.6324.6324.42-0.48%54,608
Nov 12, 202424.5725.1824.5724.7524.54-0.08%43,059
Nov 11, 202424.2324.8123.8924.7724.563.81%26,357
Nov 8, 202423.8524.0023.2123.8623.660.76%23,134
Nov 7, 202424.7624.7623.1523.6823.48-4.28%44,618
Nov 6, 202423.1824.8023.0424.7424.5314.96%78,257
Nov 5, 202420.9821.5320.9821.5221.342.48%32,108
Nov 4, 202421.2621.3120.9421.0020.82-2.10%25,293
Nov 1, 202421.5021.6221.1321.4521.080.42%28,940
Oct 31, 202421.7821.9621.3621.3620.99-1.29%19,154
Oct 30, 202421.6522.2421.6221.6421.27-0.23%24,015
Oct 29, 202421.9722.0721.6921.6921.32-1.32%21,757
Oct 28, 202421.6822.0621.6721.9821.603.24%32,303
Oct 25, 202421.7721.7721.2421.2920.92-1.25%24,592
Oct 24, 202421.8821.8821.5021.5621.19-1.42%51,466
Oct 23, 202421.7221.9121.6121.8721.49-0.41%19,986
Oct 22, 202421.5122.0521.4321.9621.582.23%18,983
Oct 21, 202422.9023.0121.2821.4821.11-5.71%33,691
Oct 18, 202423.2323.2322.6922.7822.39-1.39%33,530
Oct 17, 202423.0323.1422.8323.1022.700.13%14,104
Oct 16, 202422.6023.1322.6023.0722.672.72%23,507
Oct 15, 202422.2922.8721.9522.4622.071.22%25,692
Oct 14, 202422.1022.3321.9522.1921.810.82%20,980
Oct 11, 202421.5222.0421.5222.0121.634.36%21,993
Oct 10, 202420.9921.4020.7721.0920.73-0.14%52,806
Oct 9, 202421.2621.3221.1221.1220.76-0.52%15,397
Oct 8, 202421.2521.3321.1421.2320.860.47%21,304
Oct 7, 202421.3021.3321.0621.1320.77-0.47%14,023
Oct 4, 202421.2021.3121.1121.2320.861.63%18,546
Oct 3, 202420.8320.9220.6520.8920.53-0.57%19,941
Oct 2, 202421.1721.2020.8621.0120.65-1.36%20,455
Oct 1, 202421.7221.7521.2421.3020.93-2.65%18,416
Sep 30, 202421.6522.1821.6521.8821.501.16%39,214
Sep 27, 202421.7821.8121.5921.6321.260.63%35,885