HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.36	36.85	36.12	36.59	36.59	0.63%	102,932
Sep 3, 2026	36.41	36.82	36.23	36.36	36.36	0.47%	116,928
Sep 2, 2026	35.50	36.25	35.45	36.19	36.19	2.46%	119,227
Sep 1, 2026	35.25	35.68	35.02	35.32	35.32	-0.45%	120,855
Aug 31, 2026	35.67	35.78	35.34	35.48	35.48	-0.87%	99,739
Aug 28, 2026	35.79	35.98	35.36	35.79	35.79	0.22%	80,696
Aug 27, 2026	35.32	35.75	34.93	35.71	35.71	0.31%	75,831
Aug 26, 2026	35.74	35.93	35.59	35.60	35.60	-0.22%	69,608
Aug 25, 2026	35.75	36.09	35.50	35.68	35.68	-0.70%	77,319
Aug 24, 2026	35.83	36.25	35.77	35.93	35.93	0.50%	91,924
Aug 21, 2026	35.65	35.92	35.21	35.75	35.75	0.82%	128,422
Aug 20, 2026	35.10	35.68	34.98	35.46	35.46	0.11%	157,679
Aug 19, 2026	36.50	37.02	35.40	35.42	35.42	-2.96%	231,599
Aug 18, 2026	36.94	37.22	36.42	36.50	36.50	-1.19%	142,318
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%	129,984
Aug 13, 2026	36.75	37.38	36.55	37.22	37.22	2.08%	183,433
Aug 12, 2026	36.41	36.78	36.08	36.46	36.46	0.75%	161,829
Aug 11, 2026	35.78	36.28	35.75	36.19	36.19	1.40%	112,576
Aug 10, 2026	36.44	36.44	35.34	35.94	35.69	-1.13%	245,854
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