HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	28.56	28.92	28.47	28.88	28.88	1.83%	99,266
May 22, 2026	28.63	28.85	28.33	28.36	28.36	-0.42%	81,009
May 21, 2026	27.92	28.55	27.63	28.48	28.48	1.10%	87,549
May 20, 2026	27.61	28.39	27.57	28.17	28.17	2.03%	142,495
May 19, 2026	27.53	27.93	27.27	27.61	27.61	0.07%	70,665
May 18, 2026	27.18	27.76	27.18	27.59	27.59	1.81%	64,845
May 15, 2026	27.38	27.38	26.94	27.10	27.10	-1.33%	116,189
May 14, 2026	27.24	27.74	27.15	27.47	27.47	1.35%	98,608
May 13, 2026	27.18	27.53	27.09	27.10	27.10	-1.20%	93,808
May 12, 2026	27.42	27.55	26.95	27.43	27.43	0.04%	69,944
May 11, 2026	28.34	28.34	27.55	27.65	27.42	-2.64%	121,186
May 8, 2026	28.38	28.51	28.14	28.40	28.16	0.04%	78,951
May 7, 2026	28.21	28.69	27.94	28.39	28.15	1.00%	89,284
May 6, 2026	28.03	28.30	27.96	28.11	27.88	1.12%	61,781
May 5, 2026	27.65	28.04	27.65	27.80	27.57	0.83%	70,632
May 4, 2026	28.05	28.05	27.42	27.57	27.34	-1.71%	55,002
May 1, 2026	27.80	28.27	27.45	28.05	27.82	1.04%	69,288
Apr 30, 2026	27.69	28.13	27.36	27.76	27.53	-0.79%	103,589
Apr 29, 2026	28.64	29.04	27.83	27.98	27.75	-2.30%	59,416
Apr 28, 2026	28.23	29.16	27.76	28.64	28.40	3.06%	111,249
Apr 27, 2026	28.23	28.36	27.55	27.79	27.56	-1.31%	92,917
Apr 24, 2026	28.16	28.19	27.87	28.16	27.93	0.25%	61,734
Apr 23, 2026	28.01	28.17	27.72	28.09	27.86	0.83%	32,163
Apr 22, 2026	27.95	28.24	27.66	27.86	27.63	-0.11%	40,678
Apr 21, 2026	28.40	28.40	27.78	27.89	27.66	-1.83%	63,295
Apr 20, 2026	28.67	28.75	28.37	28.41	28.17	-1.25%	67,545
Apr 17, 2026	28.40	29.38	28.40	28.77	28.53	2.17%	81,715
Apr 16, 2026	28.25	28.29	27.94	28.16	27.93	-0.85%	41,472
Apr 15, 2026	28.43	28.66	27.91	28.40	28.16	-0.18%	56,138
Apr 14, 2026	28.59	28.75	28.04	28.45	28.21	-0.04%	63,436
Apr 13, 2026	28.19	28.84	27.93	28.46	28.22	0.74%	220,044
Apr 10, 2026	28.53	28.53	27.99	28.25	28.02	-1.46%	25,434
Apr 9, 2026	28.02	28.70	28.02	28.67	28.43	1.52%	45,298
Apr 8, 2026	28.10	28.57	28.06	28.24	28.01	2.32%	69,810
Apr 7, 2026	27.29	27.66	27.19	27.60	27.37	0.91%	45,507
Apr 6, 2026	27.27	27.46	27.01	27.35	27.12	-0.33%	116,885
Apr 2, 2026	26.87	27.44	26.75	27.44	27.21	0.96%	39,699
Apr 1, 2026	26.91	27.41	26.91	27.18	26.95	1.72%	51,066
Mar 31, 2026	27.19	27.29	26.56	26.72	26.50	-1.37%	71,171
Mar 30, 2026	26.62	27.11	26.54	27.09	26.86	2.15%	81,152
Mar 27, 2026	26.49	26.69	26.28	26.52	26.30	-0.79%	47,542
Mar 26, 2026	26.53	26.77	26.39	26.73	26.51	-0.04%	30,431
Mar 25, 2026	26.84	27.50	26.34	26.74	26.52	-0.22%	39,102
Mar 24, 2026	26.45	26.88	26.43	26.80	26.58	0.68%	41,536
Mar 23, 2026	26.50	27.16	26.50	26.62	26.40	1.56%	76,194
Mar 20, 2026	26.20	26.31	25.94	26.21	25.99	0.11%	151,057
Mar 19, 2026	25.58	26.33	25.58	26.18	25.96	1.51%	49,066
Mar 18, 2026	26.35	26.43	25.61	25.79	25.58	-2.86%	50,771
Mar 17, 2026	26.66	26.74	26.31	26.55	26.33	0.04%	78,994
Mar 16, 2026	26.50	26.68	26.27	26.54	26.32	1.41%	102,537