Skip to main content
HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
23.91
+0.04 (0.17%)
May 22, 2025, 4:00 PM - Market open

HBT Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 11, 202521.1721.8521.1721.5121.310.77%76,470
Apr 10, 202521.9722.3821.1221.3421.15-4.86%46,293
Apr 9, 202521.1922.7920.4622.4322.234.86%81,192
Apr 8, 202521.3322.0221.1621.3921.202.94%50,944
Apr 7, 202520.4721.7720.0120.7820.59-1.38%52,650
Apr 4, 202520.5021.2619.4621.0720.88-0.33%46,413
Apr 3, 202521.3521.5520.8221.1420.95-5.71%47,435
Apr 2, 202522.1322.5122.0522.4222.220.45%24,226
Apr 1, 202522.2422.5422.0822.3222.12-0.40%24,594
Mar 31, 202522.1822.7022.0822.4122.21-0.44%31,161
Mar 28, 202523.0023.0022.2222.5122.31-1.79%14,108
Mar 27, 202522.5223.0722.2722.9222.720.84%31,451
Mar 26, 202522.7523.2222.5522.7322.53-0.39%18,930
Mar 25, 202523.0623.2822.8222.8222.62-0.95%20,693
Mar 24, 202523.1023.2722.7923.0422.831.32%28,630
Mar 21, 202522.9823.0322.6122.7422.54-2.70%100,209
Mar 20, 202523.4123.4723.1623.3723.16-0.28%15,978
Mar 19, 202523.1423.4923.1223.4423.230.93%18,837
Mar 18, 202523.1723.2422.9723.2223.010.13%26,666
Mar 17, 202523.3923.5023.0023.1922.98-0.86%17,631
Mar 14, 202523.0323.4523.0323.3923.182.27%15,052
Mar 13, 202523.2023.3422.8522.8722.67-1.42%13,794