HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.87	36.33	35.82	36.25	36.25	1.40%	126,486
Sep 24, 2026	35.19	35.85	35.19	35.75	35.75	1.82%	109,772
Sep 23, 2026	35.16	35.45	35.05	35.11	35.11	-0.88%	131,541
Sep 22, 2026	35.95	36.09	35.41	35.42	35.42	-0.76%	99,247
Sep 21, 2026	36.01	36.24	35.65	35.69	35.69	-0.89%	107,680
Sep 18, 2026	35.81	36.36	35.40	36.01	36.01	-0.19%	457,201
Sep 17, 2026	36.25	36.39	35.69	36.08	36.08	0.11%	90,430
Sep 16, 2026	36.58	36.58	35.46	36.04	36.04	-1.48%	108,590
Sep 15, 2026	36.36	36.82	36.27	36.58	36.58	-0.27%	81,762
Sep 14, 2026	36.45	36.89	36.45	36.68	36.68	0.47%	84,777
Sep 11, 2026	36.61	36.86	36.14	36.51	36.51	0.61%	81,529
Sep 10, 2026	36.15	36.30	35.75	36.29	36.29	0.39%	104,025
Sep 9, 2026	36.41	36.47	35.97	36.15	36.15	-1.04%	126,972
Sep 8, 2026	36.42	36.72	36.25	36.53	36.53	-0.16%	118,712
Sep 4, 2026	36.36	36.85	36.12	36.59	36.59	0.63%	109,977
Sep 3, 2026	36.41	36.82	36.23	36.36	36.36	0.47%	125,773
Sep 2, 2026	35.50	36.25	35.45	36.19	36.19	2.46%	124,389
Sep 1, 2026	35.25	35.68	35.02	35.32	35.32	-0.45%	144,156
Aug 31, 2026	35.67	35.78	35.34	35.48	35.48	-0.87%	99,740
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