Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
23.07
-0.11 (-0.45%)
May 1, 2025, 4:00 PM EDT - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202523.1923.4722.5423.1023.10-0.32%48,123
Apr 30, 202523.0923.3622.8823.1823.18-1.30%40,792
Apr 29, 202523.4423.6123.1623.4823.48-0.04%25,955
Apr 28, 202523.4023.5922.9223.4923.490.38%23,320
Apr 25, 202523.6923.7622.8123.4023.40-2.09%18,620
Apr 24, 202523.2923.9023.2923.9023.901.70%27,524
Apr 23, 202523.5023.9723.3023.5023.501.12%32,795
Apr 22, 202522.5023.3822.1723.2423.244.12%38,635
Apr 21, 202522.2322.5821.0022.3222.321.50%29,893
Apr 17, 202521.9622.4921.8821.9921.990.07%38,230
Apr 16, 202521.7622.0621.2921.9821.980.30%24,552
Apr 15, 202521.8322.3121.8221.9121.910.37%45,478
Apr 14, 202521.9722.0021.2421.8321.831.51%88,355
Apr 11, 202521.1721.8521.1721.5121.510.77%76,470
Apr 10, 202521.9722.3821.1221.3421.34-4.86%46,293
Apr 9, 202521.1922.7920.4622.4322.434.86%81,192
Apr 8, 202521.3322.0221.1621.3921.392.94%50,944
Apr 7, 202520.4721.7720.0120.7820.78-1.38%52,650
Apr 4, 202520.5021.2619.4621.0721.07-0.33%46,413
Apr 3, 202521.3521.5520.8221.1421.14-5.71%47,435
Apr 2, 202522.1322.5122.0522.4222.420.45%24,226
Apr 1, 202522.2422.5422.0822.3222.32-0.40%24,594
Mar 31, 202522.1822.7022.0822.4122.41-0.44%31,161
Mar 28, 202523.0023.0022.2222.5122.51-1.79%14,108
Mar 27, 202522.5223.0722.2722.9222.920.84%31,451
Mar 26, 202522.7523.2222.5522.7322.73-0.39%18,930
Mar 25, 202523.0623.2822.8222.8222.82-0.95%20,693
Mar 24, 202523.1023.2722.7923.0423.041.32%28,630
Mar 21, 202522.9823.0322.6122.7422.74-2.70%100,209
Mar 20, 202523.4123.4723.1623.3723.37-0.28%15,978
Mar 19, 202523.1423.4923.1223.4423.440.93%18,837
Mar 18, 202523.1723.2422.9723.2223.220.13%26,666
Mar 17, 202523.3923.5023.0023.1923.19-0.86%17,631
Mar 14, 202523.0323.4523.0323.3923.392.27%15,052
Mar 13, 202523.2023.3422.8522.8722.87-1.42%13,794
Mar 12, 202523.1423.5623.0723.2023.201.58%51,781
Mar 11, 202522.7723.1422.5822.8422.840.88%34,039
Mar 10, 202523.2823.6022.4022.6422.64-3.58%40,093
Mar 7, 202523.5023.5623.1223.4823.48-0.68%17,606
Mar 6, 202523.3024.3023.0123.6423.641.03%27,438
Mar 5, 202523.7123.8223.3123.4023.40-1.27%23,841
Mar 4, 202524.6424.6423.4423.7023.70-4.70%61,644
Mar 3, 202525.0025.4024.6424.8724.87-0.52%44,149
Feb 28, 202524.9125.1824.7025.0025.001.09%44,337
Feb 27, 202524.8424.9424.5824.7324.73-0.84%17,970
Feb 26, 202524.6424.9724.3524.9424.941.05%32,722
Feb 25, 202524.6825.0024.6324.6824.680.69%26,801
Feb 24, 202525.1525.2124.5024.5124.51-1.88%22,572
Feb 21, 202525.5425.5424.9624.9824.98-1.13%34,038
Feb 20, 202525.1325.4525.0025.2725.270.46%30,578