Skip to main content
logo
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
28.59
+0.28 (0.99%)
Feb 12, 2026, 9:30 AM EST - Market open

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Dec 2, 202524.3524.4424.0524.1423.950.08%19,715
Dec 1, 202524.5524.5523.9724.1223.93-0.33%16,033