HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.05	30.40	29.55	29.85	29.85	-0.93%	309,520
Jun 16, 2026	30.15	30.51	29.96	30.13	30.13	0.47%	222,704
Jun 15, 2026	30.81	30.81	29.92	29.99	29.99	-1.96%	147,478
Jun 12, 2026	30.09	30.85	30.09	30.59	30.59	1.86%	141,540
Jun 11, 2026	30.58	30.82	29.92	30.03	30.03	-1.41%	158,778
Jun 10, 2026	29.91	30.73	29.47	30.46	30.46	2.35%	237,477
Jun 9, 2026	29.58	30.20	29.44	29.76	29.76	1.26%	163,585
Jun 8, 2026	29.21	29.60	29.16	29.39	29.39	1.52%	117,953
Jun 5, 2026	28.65	29.23	28.22	28.95	28.95	1.05%	94,121
Jun 4, 2026	28.19	28.78	28.18	28.65	28.65	3.21%	109,837
Jun 3, 2026	28.21	28.28	27.75	27.76	27.76	-2.49%	73,114
Jun 2, 2026	28.14	28.65	27.96	28.47	28.47	0.81%	72,115
Jun 1, 2026	28.50	28.85	28.07	28.24	28.24	-1.36%	108,350
May 29, 2026	28.56	28.78	28.56	28.63	28.63	0.03%	93,602
May 28, 2026	28.65	28.65	28.27	28.62	28.62	-0.07%	40,690
May 27, 2026	28.98	29.08	28.21	28.64	28.64	-0.83%	65,810
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%	142,540
May 19, 2026	27.53	27.93	27.27	27.61	27.61	0.07%	70,772
May 18, 2026	27.18	27.76	27.18	27.59	27.59	1.81%	65,216
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