HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	37.01	37.21	36.61	36.94	36.94	-0.67%	127,579
Aug 14, 2026	37.24	37.51	36.97	37.19	37.19	-0.08%	129,983
Aug 13, 2026	36.75	37.38	36.55	37.22	37.22	2.08%	171,451
Aug 12, 2026	36.41	36.78	36.08	36.46	36.46	0.75%	159,388
Aug 11, 2026	35.78	36.28	35.75	36.19	36.19	1.40%	106,375
Aug 10, 2026	36.44	36.44	35.34	35.94	35.69	-1.13%	245,848
Aug 7, 2026	36.28	36.38	35.78	36.35	36.10	0.28%	108,473
Aug 6, 2026	36.36	36.36	35.67	36.25	36.00	0.39%	87,643
Aug 5, 2026	36.19	36.28	35.48	36.11	35.86	-0.06%	87,208
Aug 4, 2026	35.76	36.34	35.64	36.13	35.88	0.95%	88,880
Aug 3, 2026	35.84	36.47	35.68	35.79	35.54	-0.14%	138,304
Jul 31, 2026	35.67	36.04	35.33	35.84	35.59	-0.06%	111,035
Jul 30, 2026	36.45	36.49	35.81	35.86	35.61	-1.78%	118,903
Jul 29, 2026	36.16	36.83	35.71	36.51	36.26	0.97%	187,008
Jul 28, 2026	35.40	36.45	34.80	36.16	35.91	4.54%	157,954
Jul 27, 2026	33.75	35.03	33.39	34.59	34.35	3.91%	221,894
Jul 24, 2026	32.69	33.37	32.27	33.29	33.06	2.37%	136,612
Jul 23, 2026	31.99	32.57	31.65	32.52	32.29	0.43%	132,010
Jul 22, 2026	32.65	32.86	32.15	32.38	32.15	-1.61%	95,626
Jul 21, 2026	32.66	33.05	32.45	32.91	32.68	0.24%	142,779
Jul 20, 2026	32.70	32.95	32.48	32.83	32.60	0.18%	136,110
Jul 17, 2026	33.21	33.53	32.61	32.77	32.54	-1.86%	162,924
Jul 16, 2026	31.97	33.70	31.97	33.39	33.16	3.60%	233,014
Jul 15, 2026	31.80	32.37	31.69	32.23	32.01	1.45%	95,309
Jul 14, 2026	32.00	32.30	31.70	31.77	31.55	-0.84%	142,150
Jul 13, 2026	31.98	32.29	31.61	32.04	31.82	-0.06%	146,186
Jul 10, 2026	32.00	32.21	31.72	32.06	31.84	0.56%	78,150
Jul 9, 2026	31.59	32.06	31.53	31.88	31.66	0.69%	149,136
Jul 8, 2026	32.17	32.17	31.53	31.66	31.44	-1.77%	145,361
Jul 7, 2026	32.81	32.81	31.20	32.23	32.01	-1.04%	109,469
Jul 6, 2026	32.18	32.93	31.85	32.57	32.34	1.21%	200,347
Jul 2, 2026	32.86	33.10	32.02	32.18	31.96	-1.71%	122,465
Jul 1, 2026	31.99	32.99	31.97	32.74	32.51	2.34%	201,659
Jun 30, 2026	31.70	32.14	31.43	31.99	31.77	0.44%	177,025
Jun 29, 2026	31.67	31.89	31.27	31.85	31.63	0.31%	147,020
Jun 26, 2026	31.52	32.11	31.22	31.75	31.53	0.41%	1,113,674
Jun 25, 2026	31.31	31.88	31.31	31.62	31.40	0.48%	192,998
Jun 24, 2026	31.20	31.63	31.05	31.47	31.25	1.09%	287,062
Jun 23, 2026	30.45	31.15	30.36	31.13	30.91	2.13%	196,391
Jun 22, 2026	30.19	30.60	30.19	30.48	30.27	0.59%	147,397
Jun 18, 2026	30.21	30.43	29.97	30.30	30.09	1.51%	627,628
Jun 17, 2026	30.05	30.40	29.55	29.85	29.64	-0.93%	309,551
Jun 16, 2026	30.15	30.51	29.96	30.13	29.92	0.47%	222,704
Jun 15, 2026	30.81	30.81	29.92	29.99	29.78	-1.96%	147,478
Jun 12, 2026	30.09	30.85	30.09	30.59	30.38	1.86%	141,540
Jun 11, 2026	30.58	30.82	29.92	30.03	29.82	-1.41%	158,778
Jun 10, 2026	29.91	30.73	29.47	30.46	30.25	2.35%	237,477
Jun 9, 2026	29.58	30.20	29.44	29.76	29.55	1.26%	163,585
Jun 8, 2026	29.21	29.60	29.16	29.39	29.19	1.52%	117,953
Jun 5, 2026	28.65	29.23	28.22	28.95	28.75	1.05%	94,121