HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
23.54
+0.01 (0.04%)
Nov 4, 2025, 4:00 PM EST - Market closed
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.41 | 23.75 | 23.01 | 23.54 | 23.54 | 0.04% | 51,956 |
| Nov 3, 2025 | 24.23 | 24.23 | 23.50 | 23.53 | 23.53 | -3.53% | 44,509 |
| Oct 31, 2025 | 23.97 | 24.50 | 23.36 | 24.39 | 24.17 | 1.12% | 80,996 |
| Oct 30, 2025 | 23.49 | 24.56 | 23.01 | 24.12 | 23.91 | 1.73% | 61,589 |
| Oct 29, 2025 | 24.24 | 24.59 | 23.50 | 23.71 | 23.50 | -2.91% | 29,242 |
| Oct 28, 2025 | 24.30 | 24.86 | 23.47 | 24.42 | 24.20 | -0.41% | 17,750 |
| Oct 27, 2025 | 25.02 | 25.21 | 24.47 | 24.52 | 24.30 | -2.00% | 24,611 |
| Oct 24, 2025 | 24.87 | 25.26 | 24.87 | 25.02 | 24.80 | 1.83% | 14,360 |
| Oct 23, 2025 | 24.95 | 25.07 | 24.50 | 24.57 | 24.35 | -1.88% | 20,452 |
| Oct 22, 2025 | 24.84 | 25.33 | 24.55 | 25.04 | 24.82 | 0.89% | 30,675 |
| Oct 21, 2025 | 24.51 | 25.02 | 24.41 | 24.82 | 24.60 | 0.98% | 32,683 |
| Oct 20, 2025 | 24.30 | 24.68 | 22.36 | 24.58 | 24.36 | 4.15% | 50,681 |
| Oct 17, 2025 | 23.22 | 23.60 | 23.05 | 23.60 | 23.39 | 1.81% | 31,166 |
| Oct 16, 2025 | 23.95 | 24.20 | 23.00 | 23.18 | 22.98 | -3.62% | 40,464 |
| Oct 15, 2025 | 24.56 | 24.73 | 23.84 | 24.05 | 23.84 | -1.64% | 22,622 |
| Oct 14, 2025 | 23.50 | 24.60 | 23.46 | 24.45 | 24.23 | 3.08% | 31,738 |
| Oct 13, 2025 | 23.86 | 23.96 | 23.45 | 23.72 | 23.51 | 1.15% | 26,102 |
| Oct 10, 2025 | 24.08 | 24.33 | 23.34 | 23.45 | 23.24 | -2.94% | 23,854 |
| Oct 9, 2025 | 24.52 | 24.52 | 24.06 | 24.16 | 23.95 | -1.63% | 19,179 |
| Oct 8, 2025 | 24.70 | 24.71 | 24.47 | 24.56 | 24.34 | 0.24% | 15,622 |
| Oct 7, 2025 | 24.77 | 25.18 | 24.44 | 24.50 | 24.28 | -1.88% | 30,129 |
| Oct 6, 2025 | 25.19 | 25.28 | 24.54 | 24.97 | 24.75 | 0.04% | 20,235 |
| Oct 3, 2025 | 24.83 | 25.22 | 24.59 | 24.96 | 24.74 | 0.60% | 18,701 |
| Oct 2, 2025 | 24.92 | 24.98 | 24.60 | 24.81 | 24.59 | -0.68% | 23,916 |
| Oct 1, 2025 | 25.05 | 25.20 | 24.77 | 24.98 | 24.76 | -0.87% | 34,600 |
| Sep 30, 2025 | 24.89 | 25.27 | 24.30 | 25.20 | 24.98 | 0.60% | 46,383 |
| Sep 29, 2025 | 25.63 | 25.63 | 24.92 | 25.05 | 24.83 | -2.30% | 25,388 |
| Sep 26, 2025 | 25.61 | 25.96 | 25.34 | 25.64 | 25.41 | 0.31% | 17,486 |
| Sep 25, 2025 | 25.63 | 25.84 | 25.56 | 25.56 | 25.33 | -0.81% | 16,241 |
| Sep 24, 2025 | 25.93 | 25.95 | 25.71 | 25.77 | 25.54 | -0.15% | 16,447 |
| Sep 23, 2025 | 26.04 | 26.27 | 25.76 | 25.81 | 25.58 | -0.42% | 31,115 |
| Sep 22, 2025 | 26.01 | 26.18 | 25.75 | 25.92 | 25.69 | -0.31% | 45,486 |
| Sep 19, 2025 | 26.51 | 26.51 | 25.82 | 26.00 | 25.77 | -1.89% | 333,088 |
| Sep 18, 2025 | 25.90 | 26.66 | 25.51 | 26.50 | 26.27 | 2.71% | 30,988 |
| Sep 17, 2025 | 25.35 | 26.30 | 25.33 | 25.80 | 25.57 | 1.90% | 47,114 |
| Sep 16, 2025 | 25.34 | 25.46 | 24.49 | 25.32 | 25.10 | -0.63% | 23,987 |
| Sep 15, 2025 | 25.49 | 25.73 | 25.34 | 25.48 | 25.26 | -0.20% | 17,806 |
| Sep 12, 2025 | 25.70 | 25.99 | 25.50 | 25.53 | 25.30 | -1.73% | 15,629 |
| Sep 11, 2025 | 25.57 | 26.15 | 25.57 | 25.98 | 25.75 | 1.21% | 27,435 |
| Sep 10, 2025 | 25.78 | 26.43 | 25.52 | 25.67 | 25.44 | -0.50% | 22,312 |
| Sep 9, 2025 | 26.05 | 26.05 | 25.51 | 25.80 | 25.57 | -1.56% | 15,662 |
| Sep 8, 2025 | 26.26 | 26.46 | 25.73 | 26.21 | 25.98 | -0.34% | 24,332 |
| Sep 5, 2025 | 26.35 | 26.35 | 26.05 | 26.30 | 26.07 | -1.09% | 20,143 |
| Sep 4, 2025 | 25.96 | 26.59 | 25.93 | 26.59 | 26.36 | 2.47% | 22,592 |
| Sep 3, 2025 | 26.00 | 26.12 | 25.54 | 25.95 | 25.72 | -0.73% | 24,768 |
| Sep 2, 2025 | 26.02 | 26.37 | 25.94 | 26.14 | 25.91 | -1.32% | 25,637 |
| Aug 29, 2025 | 26.76 | 27.02 | 26.41 | 26.49 | 26.26 | -0.38% | 19,687 |
| Aug 28, 2025 | 26.76 | 26.82 | 26.32 | 26.59 | 26.36 | -0.24% | 19,313 |
| Aug 27, 2025 | 26.55 | 26.77 | 26.53 | 26.66 | 26.42 | 0.21% | 15,826 |
| Aug 26, 2025 | 26.48 | 26.86 | 26.39 | 26.60 | 26.37 | 1.08% | 31,142 |