Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
24.30
+0.42 (1.76%)
Nov 22, 2024, 4:00 PM EST - Market closed

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202423.0423.0622.5822.8022.600.31%52,614
Aug 23, 202421.6822.9321.6822.7322.536.02%22,265
Aug 22, 202421.3621.5721.3621.4421.25-0.05%11,807
Aug 21, 202421.3821.6021.3821.4521.260.28%26,483
Aug 20, 202421.3821.6021.3521.3921.20-1.61%12,000
Aug 19, 202421.6021.7621.4421.7421.551.45%27,141
Aug 16, 202421.1621.6321.1621.4321.241.28%76,637
Aug 15, 202420.9121.5720.4921.1620.973.32%118,501
Aug 14, 202420.8520.9120.4020.4820.30-0.97%36,203
Aug 13, 202420.6120.9220.1720.6820.502.12%19,711
Aug 12, 202420.5120.7620.1920.2520.07-0.83%62,247
Aug 9, 202420.7120.7220.3020.4220.24-0.97%13,397
Aug 8, 202420.5720.8120.4020.6220.441.33%16,468
Aug 7, 202420.9121.5820.3020.3520.17-1.17%27,448
Aug 6, 202420.5920.9420.4520.5920.41-1.06%18,359
Aug 5, 202420.7021.1320.5820.8120.44-3.21%35,120
Aug 2, 202421.5922.1821.3721.5021.11-3.59%25,553
Aug 1, 202422.9822.9821.9622.3021.90-3.04%117,152
Jul 31, 202423.5423.5522.9923.0022.59-2.04%68,481
Jul 30, 202423.6224.0623.1723.4823.060.30%18,190
Jul 29, 202424.2024.5023.3823.4122.99-3.42%16,493
Jul 26, 202424.1724.2523.9724.2423.801.42%20,522
Jul 25, 202423.7424.1423.4123.9023.471.06%101,018
Jul 24, 202424.3324.4923.5623.6523.22-3.31%38,297
Jul 23, 202423.6824.8523.6824.4624.023.56%41,696
Jul 22, 202422.6623.8822.6123.6223.192.43%20,809
Jul 19, 202423.1423.2022.7623.0622.64-0.17%16,480
Jul 18, 202423.6524.0022.7623.1022.68-2.70%28,921
Jul 17, 202423.2324.1023.2323.7423.311.54%34,219
Jul 16, 202422.2223.5622.1023.3822.966.27%30,347
Jul 15, 202421.6722.5021.4622.0021.602.14%28,650
Jul 12, 202421.3621.6521.0221.5421.151.08%18,757
Jul 11, 202420.7221.3920.6521.3120.934.56%29,751
Jul 10, 202419.9520.3819.9520.3820.012.26%18,214
Jul 9, 202419.8120.3119.7019.9319.570.45%17,182
Jul 8, 202419.9119.9519.7819.8419.481.28%17,220
Jul 5, 202420.0120.0119.3919.5919.24-2.54%22,317