HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	28.03	28.30	27.96	28.11	28.11	1.12%	60,116
May 5, 2026	27.65	28.04	27.65	27.80	27.80	0.83%	62,859
May 4, 2026	28.05	28.05	27.42	27.57	27.57	-1.71%	54,041
May 1, 2026	27.80	28.27	27.45	28.05	28.05	1.04%	65,996
Apr 30, 2026	27.69	28.13	27.36	27.76	27.76	-0.79%	103,489
Apr 29, 2026	28.64	29.04	27.83	27.98	27.98	-2.30%	59,416
Apr 28, 2026	28.23	29.16	27.76	28.64	28.64	3.06%	111,249
Apr 27, 2026	28.23	28.36	27.55	27.79	27.79	-1.31%	92,817
Apr 24, 2026	28.16	28.19	27.87	28.16	28.16	0.25%	61,734
Apr 23, 2026	28.01	28.17	27.72	28.09	28.09	0.83%	32,162
Apr 22, 2026	27.95	28.24	27.66	27.86	27.86	-0.11%	40,678
Apr 21, 2026	28.40	28.40	27.78	27.89	27.89	-1.83%	62,482
Apr 20, 2026	28.67	28.75	28.37	28.41	28.41	-1.25%	67,520
Apr 17, 2026	28.40	29.38	28.40	28.77	28.77	2.17%	80,705
Apr 16, 2026	28.25	28.29	27.94	28.16	28.16	-0.85%	41,461
Apr 15, 2026	28.43	28.66	27.91	28.40	28.40	-0.18%	56,138
Apr 14, 2026	28.59	28.75	28.04	28.45	28.45	-0.04%	60,006
Apr 13, 2026	28.19	28.84	27.93	28.46	28.46	0.74%	219,647
Apr 10, 2026	28.53	28.53	27.99	28.25	28.25	-1.46%	25,434
Apr 9, 2026	28.02	28.70	28.02	28.67	28.67	1.52%	45,298
Apr 8, 2026	28.10	28.57	28.06	28.24	28.24	2.32%	69,810
Apr 7, 2026	27.29	27.66	27.19	27.60	27.60	0.91%	45,507
Apr 6, 2026	27.27	27.46	27.01	27.35	27.35	-0.33%	116,885
Apr 2, 2026	26.87	27.44	26.75	27.44	27.44	0.96%	39,699
Apr 1, 2026	26.91	27.41	26.91	27.18	27.18	1.72%	51,066
Mar 31, 2026	27.19	27.29	26.56	26.72	26.72	-1.37%	71,171
Mar 30, 2026	26.62	27.11	26.54	27.09	27.09	2.15%	81,152
Mar 27, 2026	26.49	26.69	26.28	26.52	26.52	-0.79%	47,542
Mar 26, 2026	26.53	26.77	26.39	26.73	26.73	-0.04%	30,431
Mar 25, 2026	26.84	27.50	26.34	26.74	26.74	-0.22%	39,102
Mar 24, 2026	26.45	26.88	26.43	26.80	26.80	0.68%	41,536
Mar 23, 2026	26.50	27.16	26.50	26.62	26.62	1.56%	76,194
Mar 20, 2026	26.20	26.31	25.94	26.21	26.21	0.11%	151,057
Mar 19, 2026	25.58	26.33	25.58	26.18	26.18	1.51%	49,066
Mar 18, 2026	26.35	26.43	25.61	25.79	25.79	-2.86%	50,771
Mar 17, 2026	26.66	26.74	26.31	26.55	26.55	0.04%	78,994
Mar 16, 2026	26.50	26.68	26.27	26.54	26.54	1.41%	102,537
Mar 13, 2026	26.58	26.60	26.00	26.17	26.17	-0.57%	34,709
Mar 12, 2026	25.61	26.42	25.36	26.32	26.32	1.50%	57,438
Mar 11, 2026	25.91	25.94	25.51	25.93	25.93	-1.07%	92,833
Mar 10, 2026	25.69	26.75	25.69	26.21	26.21	0.85%	45,334
Mar 9, 2026	25.88	26.21	24.88	25.99	25.99	-1.07%	501,617
Mar 6, 2026	26.22	26.27	25.76	26.27	26.27	-2.38%	37,087
Mar 5, 2026	27.43	27.43	26.55	26.91	26.91	-2.82%	65,938
Mar 4, 2026	27.48	28.04	27.45	27.69	27.69	1.24%	59,018
Mar 3, 2026	26.98	27.55	26.58	27.35	27.35	-0.58%	270,307
Mar 2, 2026	26.79	27.95	26.79	27.51	27.51	2.04%	29,599
Feb 27, 2026	27.53	27.53	26.83	26.96	26.96	-3.51%	35,755
Feb 26, 2026	28.01	28.15	27.77	27.94	27.94	0.22%	19,078
Feb 25, 2026	27.29	27.95	27.29	27.88	27.88	2.31%	21,239