HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
24.11
-0.08 (-0.33%)
Nov 28, 2025, 10:43 AM EST - Market open
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24.12 | 24.45 | 24.09 | 24.19 | 24.19 | -0.58% | 27,657 |
| Nov 25, 2025 | 23.96 | 24.70 | 23.77 | 24.33 | 24.33 | 2.49% | 36,960 |
| Nov 24, 2025 | 23.84 | 24.00 | 23.62 | 23.74 | 23.74 | -0.46% | 43,061 |
| Nov 21, 2025 | 23.26 | 24.27 | 23.26 | 23.85 | 23.85 | 3.07% | 53,461 |
| Nov 20, 2025 | 23.18 | 23.67 | 23.07 | 23.14 | 23.14 | 0.78% | 32,895 |
| Nov 19, 2025 | 22.80 | 23.10 | 22.60 | 22.96 | 22.96 | 0.35% | 58,337 |
| Nov 18, 2025 | 22.99 | 23.31 | 22.37 | 22.88 | 22.88 | -0.26% | 47,286 |
| Nov 17, 2025 | 23.86 | 24.29 | 22.73 | 22.94 | 22.94 | -3.73% | 38,264 |
| Nov 14, 2025 | 23.66 | 23.84 | 23.24 | 23.83 | 23.83 | 0.59% | 30,621 |
| Nov 13, 2025 | 23.65 | 24.02 | 23.27 | 23.69 | 23.69 | -0.42% | 31,140 |
| Nov 12, 2025 | 24.06 | 24.11 | 23.75 | 23.79 | 23.79 | -0.59% | 16,726 |
| Nov 11, 2025 | 23.84 | 24.02 | 23.82 | 23.93 | 23.93 | 0.21% | 14,389 |
| Nov 10, 2025 | 24.06 | 24.18 | 23.76 | 23.88 | 23.88 | -0.54% | 30,837 |
| Nov 7, 2025 | 23.64 | 24.01 | 23.57 | 24.01 | 24.01 | 1.65% | 21,733 |
| Nov 6, 2025 | 23.83 | 24.12 | 23.54 | 23.62 | 23.62 | -1.71% | 29,962 |
| Nov 5, 2025 | 23.63 | 24.11 | 23.49 | 24.03 | 24.03 | 2.08% | 20,546 |
| Nov 4, 2025 | 23.41 | 23.75 | 23.01 | 23.54 | 23.54 | 0.04% | 51,956 |
| Nov 3, 2025 | 24.23 | 24.23 | 23.50 | 23.53 | 23.53 | -3.53% | 44,509 |
| Oct 31, 2025 | 23.97 | 24.50 | 23.36 | 24.39 | 24.18 | 1.12% | 80,996 |
| Oct 30, 2025 | 23.49 | 24.56 | 23.01 | 24.12 | 23.91 | 1.73% | 61,589 |
| Oct 29, 2025 | 24.24 | 24.59 | 23.50 | 23.71 | 23.51 | -2.91% | 29,242 |
| Oct 28, 2025 | 24.30 | 24.86 | 23.47 | 24.42 | 24.21 | -0.41% | 17,750 |
| Oct 27, 2025 | 25.02 | 25.21 | 24.47 | 24.52 | 24.31 | -2.00% | 24,611 |
| Oct 24, 2025 | 24.87 | 25.26 | 24.87 | 25.02 | 24.80 | 1.83% | 14,360 |
| Oct 23, 2025 | 24.95 | 25.07 | 24.50 | 24.57 | 24.36 | -1.88% | 20,452 |
| Oct 22, 2025 | 24.84 | 25.33 | 24.55 | 25.04 | 24.82 | 0.89% | 30,675 |
| Oct 21, 2025 | 24.51 | 25.02 | 24.41 | 24.82 | 24.61 | 0.98% | 32,683 |
| Oct 20, 2025 | 24.30 | 24.68 | 22.36 | 24.58 | 24.37 | 4.15% | 50,681 |
| Oct 17, 2025 | 23.22 | 23.60 | 23.05 | 23.60 | 23.40 | 1.81% | 31,166 |
| Oct 16, 2025 | 23.95 | 24.20 | 23.00 | 23.18 | 22.98 | -3.62% | 40,464 |
| Oct 15, 2025 | 24.56 | 24.73 | 23.84 | 24.05 | 23.84 | -1.64% | 22,622 |
| Oct 14, 2025 | 23.50 | 24.60 | 23.46 | 24.45 | 24.24 | 3.08% | 31,738 |
| Oct 13, 2025 | 23.86 | 23.96 | 23.45 | 23.72 | 23.52 | 1.15% | 26,102 |
| Oct 10, 2025 | 24.08 | 24.33 | 23.34 | 23.45 | 23.25 | -2.94% | 23,854 |
| Oct 9, 2025 | 24.52 | 24.52 | 24.06 | 24.16 | 23.95 | -1.63% | 19,179 |
| Oct 8, 2025 | 24.70 | 24.71 | 24.47 | 24.56 | 24.35 | 0.24% | 15,622 |
| Oct 7, 2025 | 24.77 | 25.18 | 24.44 | 24.50 | 24.29 | -1.88% | 30,129 |
| Oct 6, 2025 | 25.19 | 25.28 | 24.54 | 24.97 | 24.76 | 0.04% | 20,235 |
| Oct 3, 2025 | 24.83 | 25.22 | 24.59 | 24.96 | 24.75 | 0.60% | 18,701 |
| Oct 2, 2025 | 24.92 | 24.98 | 24.60 | 24.81 | 24.60 | -0.68% | 23,916 |
| Oct 1, 2025 | 25.05 | 25.20 | 24.77 | 24.98 | 24.76 | -0.87% | 34,600 |
| Sep 30, 2025 | 24.89 | 25.27 | 24.30 | 25.20 | 24.98 | 0.60% | 46,383 |
| Sep 29, 2025 | 25.63 | 25.63 | 24.92 | 25.05 | 24.83 | -2.30% | 25,388 |
| Sep 26, 2025 | 25.61 | 25.96 | 25.34 | 25.64 | 25.42 | 0.31% | 17,486 |
| Sep 25, 2025 | 25.63 | 25.84 | 25.56 | 25.56 | 25.34 | -0.81% | 16,241 |
| Sep 24, 2025 | 25.93 | 25.95 | 25.71 | 25.77 | 25.55 | -0.15% | 16,447 |
| Sep 23, 2025 | 26.04 | 26.27 | 25.76 | 25.81 | 25.59 | -0.42% | 31,115 |
| Sep 22, 2025 | 26.01 | 26.18 | 25.75 | 25.92 | 25.70 | -0.31% | 45,486 |
| Sep 19, 2025 | 26.51 | 26.51 | 25.82 | 26.00 | 25.78 | -1.89% | 333,088 |
| Sep 18, 2025 | 25.90 | 26.66 | 25.51 | 26.50 | 26.27 | 2.71% | 30,988 |