HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	35.40	35.78	34.80	35.47	-	2.54%	19,502
Jul 27, 2026	33.75	35.03	33.39	34.59	34.59	3.91%	221,633
Jul 24, 2026	32.69	33.37	32.27	33.29	33.29	2.37%	136,611
Jul 23, 2026	31.99	32.57	31.65	32.52	32.52	0.43%	132,010
Jul 22, 2026	32.65	32.86	32.15	32.38	32.38	-1.61%	95,626
Jul 21, 2026	32.66	33.05	32.45	32.91	32.91	0.24%	142,779
Jul 20, 2026	32.70	32.95	32.48	32.83	32.83	0.18%	136,110
Jul 17, 2026	33.21	33.53	32.61	32.77	32.77	-1.86%	162,924
Jul 16, 2026	31.97	33.70	31.97	33.39	33.39	3.60%	233,014
Jul 15, 2026	31.80	32.37	31.69	32.23	32.23	1.45%	95,309
Jul 14, 2026	32.00	32.30	31.70	31.77	31.77	-0.84%	142,150
Jul 13, 2026	31.98	32.29	31.61	32.04	32.04	-0.06%	146,186
Jul 10, 2026	32.00	32.21	31.72	32.06	32.06	0.56%	78,150
Jul 9, 2026	31.59	32.06	31.53	31.88	31.88	0.69%	149,136
Jul 8, 2026	32.17	32.17	31.53	31.66	31.66	-1.77%	145,361
Jul 7, 2026	32.81	32.81	31.20	32.23	32.23	-1.04%	109,469
Jul 6, 2026	32.18	32.93	31.85	32.57	32.57	1.21%	200,347
Jul 2, 2026	32.86	33.10	32.02	32.18	32.18	-1.71%	122,465
Jul 1, 2026	31.99	32.99	31.97	32.74	32.74	2.34%	201,659
Jun 30, 2026	31.70	32.14	31.43	31.99	31.99	0.44%	177,025
Jun 29, 2026	31.67	31.89	31.27	31.85	31.85	0.31%	147,020
Jun 26, 2026	31.52	32.11	31.22	31.75	31.75	0.41%	1,113,674
Jun 25, 2026	31.31	31.88	31.31	31.62	31.62	0.48%	192,998
Jun 24, 2026	31.20	31.63	31.05	31.47	31.47	1.09%	287,062
Jun 23, 2026	30.45	31.15	30.36	31.13	31.13	2.13%	196,391
Jun 22, 2026	30.19	30.60	30.19	30.48	30.48	0.59%	147,397
Jun 18, 2026	30.21	30.43	29.97	30.30	30.30	1.51%	627,628
Jun 17, 2026	30.05	30.40	29.55	29.85	29.85	-0.93%	309,551
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