Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
22.21
-0.30 (-1.31%)
Mar 31, 2025, 10:45 AM EDT - Market open

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.0023.0022.2222.5122.51-1.79%14,108
Mar 27, 202522.5223.0722.2722.9222.920.84%31,451
Mar 26, 202522.7523.2222.5522.7322.73-0.39%18,930
Mar 25, 202523.0623.2822.8222.8222.82-0.95%20,693
Mar 24, 202523.1023.2722.7923.0423.041.32%28,630
Mar 21, 202522.9823.0322.6122.7422.74-2.70%100,209
Mar 20, 202523.4123.4723.1623.3723.37-0.28%15,978
Mar 19, 202523.1423.4923.1223.4423.440.93%18,837
Mar 18, 202523.1723.2422.9723.2223.220.13%26,666
Mar 17, 202523.3923.5023.0023.1923.19-0.86%17,631
Mar 14, 202523.0323.4523.0323.3923.392.27%15,052
Mar 13, 202523.2023.3422.8522.8722.87-1.42%13,794
Mar 12, 202523.1423.5623.0723.2023.201.58%51,781
Mar 11, 202522.7723.1422.5822.8422.840.88%34,039
Mar 10, 202523.2823.6022.4022.6422.64-3.58%40,093
Mar 7, 202523.5023.5623.1223.4823.48-0.68%17,606
Mar 6, 202523.3024.3023.0123.6423.641.03%27,438
Mar 5, 202523.7123.8223.3123.4023.40-1.27%23,841
Mar 4, 202524.6424.6423.4423.7023.70-4.70%61,644
Mar 3, 202525.0025.4024.6424.8724.87-0.52%44,149
Feb 28, 202524.9125.1824.7025.0025.001.09%44,337
Feb 27, 202524.8424.9424.5824.7324.73-0.84%17,970
Feb 26, 202524.6424.9724.3524.9424.941.05%32,722
Feb 25, 202524.6825.0024.6324.6824.680.69%26,801
Feb 24, 202525.1525.2124.5024.5124.51-1.88%22,572
Feb 21, 202525.5425.5424.9624.9824.98-1.13%34,038
Feb 20, 202525.1325.4525.0025.2725.270.46%30,578
Feb 19, 202525.1725.2724.9725.1525.15-0.98%28,286
Feb 18, 202525.2625.5625.2625.4025.400.59%27,035
Feb 14, 202525.2025.4625.0725.2525.250.44%50,514
Feb 13, 202524.7925.6124.3625.1425.142.49%91,323
Feb 12, 202524.9225.0224.4924.5324.53-2.47%26,185
Feb 11, 202524.2925.2524.2925.1525.152.57%59,371
Feb 10, 202525.0825.0824.4624.5224.52-1.61%26,883
Feb 7, 202525.6125.6124.5524.9224.92-2.47%29,751
Feb 6, 202525.7326.2525.1025.5525.550.55%53,290
Feb 5, 202525.0225.5224.7325.4125.412.09%60,140
Feb 4, 202523.7525.0323.7224.8924.893.41%41,142
Feb 3, 202523.7624.7023.3324.0723.87-1.03%37,638
Jan 31, 202524.7824.8423.9324.3224.12-2.17%78,955
Jan 30, 202524.8125.0124.5024.8624.651.55%34,648
Jan 29, 202524.1624.7424.1424.4824.281.62%44,562
Jan 28, 202524.5524.7523.9224.0923.89-1.87%29,996
Jan 27, 202523.3924.5523.3924.5524.355.27%60,517
Jan 24, 202522.8523.4622.8523.3223.132.42%27,008
Jan 23, 202522.3023.0822.0822.7722.581.79%29,311
Jan 22, 202522.2822.5222.0022.3722.18-0.04%62,145
Jan 21, 202522.4922.7822.2122.3822.190.58%26,782
Jan 17, 202522.1022.4321.7422.2522.061.09%28,158
Jan 16, 202522.3022.3021.8822.0121.83-1.26%23,482