HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
25.36
-0.02 (-0.08%)
Jul 16, 2025, 1:40 PM - Market open
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.38 | 25.90 | 24.88 | 25.42 | - | 0.16% | 692 |
| Jul 15, 2025 | 26.25 | 26.25 | 25.24 | 25.38 | 25.38 | -3.31% | 23,739 |
| Jul 14, 2025 | 25.79 | 26.30 | 25.60 | 26.25 | 26.25 | 1.82% | 26,946 |
| Jul 11, 2025 | 26.26 | 26.26 | 25.72 | 25.78 | 25.78 | -2.01% | 19,986 |
| Jul 10, 2025 | 26.09 | 26.40 | 25.89 | 26.31 | 26.31 | 0.84% | 18,015 |
| Jul 9, 2025 | 26.20 | 26.20 | 25.53 | 26.09 | 26.09 | 0.66% | 29,859 |
| Jul 8, 2025 | 26.29 | 26.64 | 25.91 | 25.92 | 25.92 | -1.33% | 32,144 |
| Jul 7, 2025 | 26.42 | 26.71 | 26.12 | 26.27 | 26.27 | -1.13% | 34,340 |
| Jul 3, 2025 | 26.30 | 26.60 | 26.28 | 26.57 | 26.57 | 2.00% | 14,437 |
| Jul 2, 2025 | 26.10 | 26.20 | 25.95 | 26.05 | 26.05 | 0.40% | 24,069 |
| Jul 1, 2025 | 25.15 | 26.42 | 25.15 | 25.95 | 25.95 | 2.92% | 25,631 |
| Jun 30, 2025 | 25.39 | 25.75 | 25.10 | 25.21 | 25.21 | -0.36% | 43,114 |
| Jun 27, 2025 | 25.34 | 25.68 | 24.89 | 25.30 | 25.30 | 0.12% | 91,462 |
| Jun 26, 2025 | 24.74 | 25.27 | 24.47 | 25.27 | 25.27 | 2.68% | 20,766 |
| Jun 25, 2025 | 24.76 | 24.96 | 24.45 | 24.61 | 24.61 | -0.57% | 27,438 |
| Jun 24, 2025 | 24.59 | 25.01 | 24.51 | 24.75 | 24.75 | 1.10% | 34,975 |
| Jun 23, 2025 | 23.63 | 24.49 | 23.54 | 24.48 | 24.48 | 3.60% | 27,357 |
| Jun 20, 2025 | 23.81 | 23.84 | 23.31 | 23.63 | 23.63 | 0.08% | 44,976 |
| Jun 18, 2025 | 23.39 | 23.82 | 23.26 | 23.61 | 23.61 | 0.81% | 21,153 |
| Jun 17, 2025 | 23.21 | 23.53 | 23.19 | 23.42 | 23.42 | 0.13% | 31,444 |
| Jun 16, 2025 | 23.57 | 23.66 | 23.23 | 23.39 | 23.39 | -0.17% | 31,221 |
| Jun 13, 2025 | 23.75 | 23.95 | 23.35 | 23.43 | 23.43 | -2.94% | 35,885 |
| Jun 12, 2025 | 24.30 | 24.34 | 23.90 | 24.14 | 24.14 | -0.90% | 23,988 |
| Jun 11, 2025 | 24.63 | 24.64 | 24.09 | 24.36 | 24.36 | -0.16% | 48,320 |
| Jun 10, 2025 | 24.19 | 24.61 | 24.00 | 24.40 | 24.40 | 1.67% | 25,819 |
| Jun 9, 2025 | 23.77 | 24.43 | 23.71 | 24.00 | 24.00 | 2.04% | 45,573 |
| Jun 6, 2025 | 23.54 | 23.74 | 23.32 | 23.52 | 23.52 | 1.47% | 19,154 |
| Jun 5, 2025 | 23.47 | 23.47 | 23.08 | 23.18 | 23.18 | -1.07% | 16,057 |
| Jun 4, 2025 | 23.93 | 23.93 | 23.21 | 23.43 | 23.43 | -1.22% | 23,562 |
| Jun 3, 2025 | 23.28 | 24.05 | 23.16 | 23.72 | 23.72 | 1.50% | 21,932 |
| Jun 2, 2025 | 23.48 | 24.07 | 23.03 | 23.37 | 23.37 | -0.13% | 29,119 |
| May 30, 2025 | 23.91 | 23.97 | 23.40 | 23.40 | 23.40 | -2.42% | 25,026 |
| May 29, 2025 | 24.05 | 24.05 | 23.12 | 23.98 | 23.98 | -0.17% | 14,320 |
| May 28, 2025 | 24.13 | 24.23 | 23.72 | 24.02 | 24.02 | -0.48% | 21,348 |
| May 27, 2025 | 23.83 | 24.44 | 23.67 | 24.14 | 24.14 | 1.96% | 17,246 |
| May 23, 2025 | 23.62 | 23.97 | 23.26 | 23.67 | 23.67 | -0.84% | 24,837 |
| May 22, 2025 | 23.81 | 24.22 | 23.49 | 23.87 | 23.87 | -1.08% | 18,894 |
| May 21, 2025 | 24.41 | 24.58 | 23.96 | 24.13 | 24.13 | -1.91% | 29,949 |
| May 20, 2025 | 24.49 | 24.76 | 23.99 | 24.60 | 24.60 | 0.65% | 19,009 |
| May 19, 2025 | 24.11 | 24.50 | 24.11 | 24.44 | 24.44 | 0.58% | 21,962 |
| May 16, 2025 | 24.34 | 24.50 | 23.94 | 24.30 | 24.30 | -0.53% | 34,486 |
| May 15, 2025 | 24.19 | 24.50 | 24.09 | 24.43 | 24.43 | 1.33% | 25,763 |
| May 14, 2025 | 24.08 | 24.41 | 23.70 | 24.11 | 24.11 | 0.04% | 33,901 |
| May 13, 2025 | 24.09 | 24.34 | 23.65 | 24.10 | 24.10 | 0.92% | 29,942 |
| May 12, 2025 | 24.00 | 24.32 | 23.61 | 23.88 | 23.88 | 1.42% | 39,448 |
| May 9, 2025 | 23.71 | 23.71 | 23.39 | 23.55 | 23.55 | -0.65% | 18,150 |
| May 8, 2025 | 23.58 | 23.81 | 22.82 | 23.70 | 23.70 | 1.50% | 28,690 |
| May 7, 2025 | 23.45 | 23.65 | 23.23 | 23.35 | 23.35 | 0.34% | 40,292 |
| May 6, 2025 | 23.53 | 23.53 | 23.26 | 23.27 | 23.27 | -1.27% | 21,785 |
| May 5, 2025 | 23.79 | 24.00 | 23.50 | 23.57 | 23.36 | -1.22% | 41,522 |