Skip to main content
logo
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
26.74
-0.06 (-0.22%)
Mar 25, 2026, 4:00 PM EDT - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202626.8427.5026.3426.7426.74-0.22%39,102
Mar 24, 202626.4526.8826.4326.8026.800.68%41,504
Mar 23, 202626.5027.1626.5026.6226.621.56%76,145
Mar 20, 202626.2026.3125.9426.2126.210.11%147,201
Mar 19, 202625.5826.3325.5826.1826.181.51%48,435
Mar 18, 202626.3526.4325.6125.7925.79-2.86%50,771
Mar 17, 202626.6626.7426.3126.5526.550.04%78,994
Mar 16, 202626.5026.6826.2726.5426.541.41%102,537
Mar 13, 202626.5826.6026.0026.1726.17-0.57%34,709
Mar 12, 202625.6126.4225.3626.3226.321.50%57,438
Mar 11, 202625.9125.9425.5125.9325.93-1.07%92,637
Mar 10, 202625.6926.7525.6926.2126.210.85%45,334
Mar 9, 202625.8826.2124.8825.9925.99-1.07%501,617
Mar 6, 202626.2226.2725.7626.2726.27-2.38%37,087
Mar 5, 202627.4327.4326.5526.9126.91-2.82%65,938
Mar 4, 202627.4828.0427.4527.6927.691.24%59,018
Mar 3, 202626.9827.5526.5827.3527.35-0.58%270,083
Mar 2, 202626.7927.9526.7927.5127.512.04%29,599
Feb 27, 202627.5327.5326.8326.9626.96-3.51%35,755
Feb 26, 202628.0128.1527.7727.9427.940.22%19,078
Feb 25, 202627.2927.9527.2927.8827.882.31%21,239
Feb 24, 202627.3427.3426.6327.2527.25-0.11%11,744
Feb 23, 202628.2328.2327.1027.2827.28-3.88%33,217
Feb 20, 202628.4928.6328.0928.3828.38-0.39%22,760
Feb 19, 202628.2929.0528.0528.4928.49-0.18%17,755
Feb 18, 202629.3129.8728.4228.5428.54-2.63%31,131
Feb 17, 202629.0429.5729.0029.3129.310.96%27,061
Feb 13, 202628.7629.4228.0329.0329.030.90%43,361
Feb 12, 202628.5928.8028.1128.7728.771.62%39,407
Feb 11, 202628.5729.2928.2528.3128.31-0.67%28,002
Feb 10, 202628.9029.1828.3728.5028.50-1.83%25,536
Feb 9, 202629.5329.6029.0329.0329.03-1.63%20,647
Feb 6, 202629.6029.8829.4529.5129.280.82%31,150
Feb 5, 202628.8329.3728.7829.2729.041.77%38,131
Feb 4, 202628.3429.1528.3428.7628.541.66%33,670
Feb 3, 202627.7728.3827.6828.2928.071.33%39,115
Feb 2, 202627.1228.1827.1227.9227.703.48%38,076
Jan 30, 202626.8027.2226.6826.9826.770.22%29,241
Jan 29, 202626.7526.9226.4026.9226.711.62%18,529
Jan 28, 202626.8127.5926.2526.4926.28-1.63%33,073
Jan 27, 202626.8027.1326.7026.9326.720.64%16,539
Jan 26, 202627.5727.6326.2326.7626.55-2.94%59,772
Jan 23, 202628.3829.3327.3827.5727.36-3.47%30,185
Jan 22, 202628.4329.2228.4328.5628.340.71%30,747
Jan 21, 202627.0328.4427.0328.3628.145.43%40,566
Jan 20, 202626.9327.0226.8126.9026.69-1.32%18,225
Jan 16, 202627.2127.4727.1027.2627.05-37,308
Jan 15, 202626.6327.4526.6327.2627.052.21%34,875
Jan 14, 202626.2126.6725.9426.6726.460.79%27,833
Jan 13, 202626.3526.5426.2726.4626.250.38%19,389