Skip to main content
logo
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
24.61
-0.14 (-0.57%)
Jun 25, 2025, 4:00 PM - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202524.7624.9624.4524.6124.61-0.57%27,438
Jun 24, 202524.5925.0124.5124.7524.751.10%34,975
Jun 23, 202523.6324.4923.5424.4824.483.60%27,357
Jun 20, 202523.8123.8423.3123.6323.630.08%44,976
Jun 18, 202523.3923.8223.2623.6123.610.81%21,153
Jun 17, 202523.2123.5323.1923.4223.420.13%31,444
Jun 16, 202523.5723.6623.2323.3923.39-0.17%31,221
Jun 13, 202523.7523.9523.3523.4323.43-2.94%35,885
Jun 12, 202524.3024.3423.9024.1424.14-0.90%23,988
Jun 11, 202524.6324.6424.0924.3624.36-0.16%48,320
Jun 10, 202524.1924.6124.0024.4024.401.67%25,819
Jun 9, 202523.7724.4323.7124.0024.002.04%45,573
Jun 6, 202523.5423.7423.3223.5223.521.47%19,154
Jun 5, 202523.4723.4723.0823.1823.18-1.07%16,057
Jun 4, 202523.9323.9323.2123.4323.43-1.22%23,562
Jun 3, 202523.2824.0523.1623.7223.721.50%21,932
Jun 2, 202523.4824.0723.0323.3723.37-0.13%29,119
May 30, 202523.9123.9723.4023.4023.40-2.42%25,026
May 29, 202524.0524.0523.1223.9823.98-0.17%14,320
May 28, 202524.1324.2323.7224.0224.02-0.48%21,348
May 27, 202523.8324.4423.6724.1424.141.96%17,246
May 23, 202523.6223.9723.2623.6723.67-0.84%24,837
May 22, 202523.8124.2223.4923.8723.87-1.08%18,894
May 21, 202524.4124.5823.9624.1324.13-1.91%29,949
May 20, 202524.4924.7623.9924.6024.600.65%19,009
May 19, 202524.1124.5024.1124.4424.440.58%21,962
May 16, 202524.3424.5023.9424.3024.30-0.53%34,486
May 15, 202524.1924.5024.0924.4324.431.33%25,763
May 14, 202524.0824.4123.7024.1124.110.04%33,901
May 13, 202524.0924.3423.6524.1024.100.92%29,942
May 12, 202524.0024.3223.6123.8823.881.42%39,448
May 9, 202523.7123.7123.3923.5523.55-0.65%18,150
May 8, 202523.5823.8122.8223.7023.701.50%28,690
May 7, 202523.4523.6523.2323.3523.350.34%40,292
May 6, 202523.5323.5323.2623.2723.27-1.27%21,785
May 5, 202523.7924.0023.5023.5723.36-1.22%41,522
May 2, 202523.4123.8623.2623.8623.653.29%24,631
May 1, 202523.1923.4722.5423.1022.89-0.32%48,123
Apr 30, 202523.0923.3622.8823.1822.97-1.30%40,792
Apr 29, 202523.4423.6123.1623.4823.27-0.04%25,955
Apr 28, 202523.4023.5922.9223.4923.280.38%23,320
Apr 25, 202523.6923.7622.8123.4023.19-2.09%18,620
Apr 24, 202523.2923.9023.2923.9023.691.70%27,524
Apr 23, 202523.5023.9723.3023.5023.291.12%32,795
Apr 22, 202522.5023.3822.1723.2423.034.12%38,635
Apr 21, 202522.2322.5821.0022.3222.121.50%29,893
Apr 17, 202521.9622.4921.8821.9921.790.07%38,230
Apr 16, 202521.7622.0621.2921.9821.780.30%24,552
Apr 15, 202521.8322.3121.8221.9121.710.37%45,478
Apr 14, 202521.9722.0021.2421.8321.641.51%88,355