Skip to main content
logo
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
28.36
+1.46 (5.43%)
Jan 21, 2026, 4:00 PM EST - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202627.0328.4427.0328.3628.365.43%40,566
Jan 20, 202626.9327.0226.8126.9026.90-1.32%18,225
Jan 16, 202627.2127.4727.1027.2627.26-37,021
Jan 15, 202626.6327.4526.6327.2627.262.21%34,875
Jan 14, 202626.2126.6725.9426.6726.670.79%27,833
Jan 13, 202626.3526.5426.2726.4626.460.38%19,389
Jan 12, 202626.2526.4925.6726.3626.36-0.34%21,642
Jan 9, 202626.8426.9126.3426.4526.45-1.38%23,589
Jan 8, 202625.9527.0225.9526.8226.822.76%27,390
Jan 7, 202626.4326.4325.8426.1026.10-0.31%22,478
Jan 6, 202626.0726.3425.8626.1826.18-32,461
Jan 5, 202625.5726.8225.5526.1826.181.83%32,324
Jan 2, 202625.9126.1124.9925.7125.71-0.54%23,384
Dec 31, 202526.0726.1725.7025.8525.85-0.58%25,770
Dec 30, 202526.0526.0525.5526.0026.00-0.34%18,865
Dec 29, 202526.1226.4726.0026.0926.090.19%17,538
Dec 26, 202526.2526.5725.9026.0426.04-0.57%27,697
Dec 24, 202526.2726.3625.9926.1926.19-26,789
Dec 23, 202527.4027.4026.1326.1926.19-1.62%40,074
Dec 22, 202526.7827.2526.2626.6226.62-0.63%50,335
Dec 19, 202527.5027.5226.6126.7926.79-2.90%109,306
Dec 18, 202527.3527.8527.0727.5927.592.26%40,214
Dec 17, 202527.1027.1926.6726.9826.980.48%35,482
Dec 16, 202527.1027.1426.5626.8526.85-0.52%38,507
Dec 15, 202526.6427.1526.6426.9926.991.54%38,783
Dec 12, 202526.5626.6126.1426.5826.580.99%37,385
Dec 11, 202525.9426.5425.2926.3226.321.19%47,042
Dec 10, 202524.8326.0224.8326.0126.014.75%73,106
Dec 9, 202524.7025.0024.6124.8324.830.65%15,607
Dec 8, 202524.6024.8324.4624.6724.670.49%28,338
Dec 5, 202524.6324.7324.1924.5524.55-0.97%15,277
Dec 4, 202524.5325.1024.4524.7924.79-0.60%36,631
Dec 3, 202524.3325.2224.3324.9424.943.31%27,162
Dec 2, 202524.3524.4424.0524.1424.140.08%19,715
Dec 1, 202524.5524.5523.9724.1224.12-0.33%16,033
Nov 28, 202524.1924.3923.7924.2024.200.04%19,554
Nov 26, 202524.1224.4524.0924.1924.19-0.58%27,657
Nov 25, 202523.9624.7023.7724.3324.332.49%36,960
Nov 24, 202523.8424.0023.6223.7423.74-0.46%43,061
Nov 21, 202523.2624.2723.2623.8523.853.07%53,461
Nov 20, 202523.1823.6723.0723.1423.140.78%32,895
Nov 19, 202522.8023.1022.6022.9622.960.35%58,337
Nov 18, 202522.9923.3122.3722.8822.88-0.26%47,286
Nov 17, 202523.8624.2922.7322.9422.94-3.73%38,264
Nov 14, 202523.6623.8423.2423.8323.830.59%30,621
Nov 13, 202523.6524.0223.2723.6923.69-0.42%31,140
Nov 12, 202524.0624.1123.7523.7923.79-0.59%16,726
Nov 11, 202523.8424.0223.8223.9323.930.21%14,389
Nov 10, 202524.0624.1823.7623.8823.88-0.54%30,837
Nov 7, 202523.6424.0123.5724.0124.011.65%21,733