Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
22.38
+0.13 (0.58%)
Jan 21, 2025, 4:00 PM EST - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.4922.7822.2122.3822.380.58%26,782
Jan 17, 202522.1022.4321.7422.2522.251.09%28,158
Jan 16, 202522.3022.3021.8822.0122.01-1.26%23,482
Jan 15, 202522.5022.6822.1822.2922.292.11%17,059
Jan 14, 202521.3221.9321.3221.8321.832.92%19,226
Jan 13, 202520.5221.2520.5221.2121.212.17%18,754
Jan 10, 202521.1621.1620.6020.7620.76-3.04%51,335
Jan 8, 202521.3021.5721.1621.4121.41-0.42%26,858
Jan 7, 202521.8021.8021.2521.5021.50-0.60%53,045
Jan 6, 202521.6921.8421.3921.6321.63-0.28%53,917
Jan 3, 202521.5221.7521.2321.6921.690.88%23,281
Jan 2, 202522.1522.1521.4021.5021.50-1.83%30,723
Dec 31, 202422.0522.0721.8021.9021.900.32%41,144
Dec 30, 202421.6521.9121.5121.8321.830.69%16,155
Dec 27, 202422.0022.0021.5021.6821.68-2.12%18,815
Dec 26, 202422.0422.1821.9022.1522.15-0.18%17,355
Dec 24, 202421.9422.5021.8722.1922.190.91%16,934
Dec 23, 202422.1922.1921.7621.9921.99-0.41%32,244
Dec 20, 202421.7622.5021.7622.0822.080.18%108,285
Dec 19, 202422.4623.1621.8822.0422.04-0.90%30,934
Dec 18, 202423.4123.7521.7022.2422.24-3.56%79,920
Dec 17, 202423.2423.2422.9623.0623.06-1.41%30,074
Dec 16, 202423.5623.6323.2123.3923.39-0.26%17,503
Dec 13, 202423.6723.7723.3223.4523.45-0.26%23,061
Dec 12, 202423.9224.1523.5123.5123.51-2.49%44,901
Dec 11, 202424.1824.2323.7424.1124.110.84%75,544
Dec 10, 202423.7324.0523.3023.9123.912.09%36,686
Dec 9, 202423.7923.8123.4123.4223.42-2.01%36,115
Dec 6, 202423.8823.9023.3423.9023.90-19,267
Dec 5, 202424.1124.2323.7123.9023.90-0.33%52,833
Dec 4, 202423.9923.9923.5823.9823.980.50%22,321
Dec 3, 202424.0724.0723.5523.8623.86-0.71%21,735
Dec 2, 202423.8824.1923.5124.0324.030.33%23,656
Nov 29, 202423.7324.0123.6923.9523.950.04%16,148
Nov 27, 202424.1524.4123.8523.9423.94-0.75%32,086
Nov 26, 202424.7624.7624.1224.1224.12-2.58%21,470
Nov 25, 202424.6225.1024.5724.7624.761.89%76,154
Nov 22, 202424.1924.4524.0724.3024.301.76%34,755
Nov 21, 202423.6224.2023.6223.8823.881.10%31,672
Nov 20, 202421.6823.7721.6823.6223.62-1.01%28,068
Nov 19, 202424.0024.0223.6223.8623.86-1.00%39,911
Nov 18, 202424.3924.4424.0724.1024.10-0.54%19,551
Nov 15, 202424.5424.5424.0924.2324.23-0.62%21,943
Nov 14, 202424.9324.9324.0424.3824.38-1.02%25,227
Nov 13, 202425.1725.3524.6324.6324.63-0.48%54,608
Nov 12, 202424.5725.1824.5724.7524.75-0.08%43,059
Nov 11, 202424.2324.8123.8924.7724.773.81%26,357
Nov 8, 202423.8524.0023.2123.8623.860.76%23,134
Nov 7, 202424.7624.7623.1523.6823.68-4.28%44,618
Nov 6, 202423.1824.8023.0424.7424.7414.96%78,257
Nov 5, 202420.9821.5320.9821.5221.522.48%32,108
Nov 4, 202421.2621.3120.9421.0021.00-2.10%25,293
Nov 1, 202421.5021.6221.1321.4521.260.42%28,940
Oct 31, 202421.7821.9621.3621.3621.17-1.29%19,154
Oct 30, 202421.6522.2421.6221.6421.45-0.23%24,015
Oct 29, 202421.9722.0721.6921.6921.50-1.32%21,757
Oct 28, 202421.6822.0621.6721.9821.783.24%32,303
Oct 25, 202421.7721.7721.2421.2921.10-1.25%24,592
Oct 24, 202421.8821.8821.5021.5621.37-1.42%51,466
Oct 23, 202421.7221.9121.6121.8721.67-0.41%19,986
Oct 22, 202421.5122.0521.4321.9621.762.23%18,983
Oct 21, 202422.9023.0121.2821.4821.29-5.71%33,691
Oct 18, 202423.2323.2322.6922.7822.58-1.39%33,530
Oct 17, 202423.0323.1422.8323.1022.890.13%14,104
Oct 16, 202422.6023.1322.6023.0722.862.72%23,507
Oct 15, 202422.2922.8721.9522.4622.261.22%25,692
Oct 14, 202422.1022.3321.9522.1921.990.82%20,980
Oct 11, 202421.5222.0421.5222.0121.814.36%21,993
Oct 10, 202420.9921.4020.7721.0920.90-0.14%52,806
Oct 9, 202421.2621.3221.1221.1220.93-0.52%15,397
Oct 8, 202421.2521.3321.1421.2321.040.47%21,304
Oct 7, 202421.3021.3321.0621.1320.94-0.47%14,023
Oct 4, 202421.2021.3121.1121.2321.041.63%18,546
Oct 3, 202420.8320.9220.6520.8920.70-0.57%19,941
Oct 2, 202421.1721.2020.8621.0120.82-1.36%20,455
Oct 1, 202421.7221.7521.2421.3021.11-2.65%18,416
Sep 30, 202421.6522.1821.6521.8821.681.16%39,214
Sep 27, 202421.7821.8121.5921.6321.440.63%35,885
Sep 26, 202421.7821.7821.3821.5021.30-0.35%24,833
Sep 25, 202422.8423.0421.4921.5721.38-6.14%46,652
Sep 24, 202423.0023.1122.8922.9822.77-0.13%28,479
Sep 23, 202423.0523.1122.9323.0122.80-0.04%29,117
Sep 20, 202423.2823.3623.0023.0222.81-2.25%125,758
Sep 19, 202423.3923.5623.0723.5523.342.88%21,577
Sep 18, 202422.7523.6222.7522.8922.690.66%32,956
Sep 17, 202422.7623.1422.4322.7422.540.93%38,558
Sep 16, 202422.1822.5321.9122.5322.332.13%22,075
Sep 13, 202421.9622.2621.9122.0621.861.80%24,691
Sep 12, 202421.5421.8421.4521.6721.481.36%16,969
Sep 11, 202421.5621.5921.0821.3821.19-1.79%17,176
Sep 10, 202421.4921.7721.0821.7721.582.21%27,660
Sep 9, 202421.3621.7721.3021.3021.11-0.28%18,661
Sep 6, 202421.8521.9421.3621.3621.17-2.06%12,719
Sep 5, 202421.7322.0121.5621.8121.61-0.14%15,492
Sep 4, 202422.3922.3921.8421.8421.64-2.41%8,619
Sep 3, 202422.2722.3922.0222.3822.18-0.18%26,559
Aug 30, 202422.4722.4721.9322.4222.220.76%22,634
Aug 29, 202422.4022.4422.0122.2522.050.63%40,427
Aug 28, 202422.2922.5122.0922.1121.91-0.67%17,568
Aug 27, 202422.4322.4522.2622.2622.06-2.37%17,671