HBT Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.84	37.50	36.74	37.00	37.00	-0.32%	72,474
Nov 5, 2026	38.38	38.79	36.94	37.12	37.12	-1.82%	194,022
Nov 4, 2026	37.74	38.47	37.28	37.81	37.81	2.22%	114,977
Nov 3, 2026	37.56	37.68	36.91	36.99	36.99	-1.39%	102,410
Nov 2, 2026	36.98	37.63	36.97	37.51	37.51	2.71%	88,059
Oct 30, 2026	37.02	37.14	36.35	36.52	36.52	-0.76%	84,484
Oct 29, 2026	36.79	37.14	36.75	36.80	36.80	1.10%	123,623
Oct 28, 2026	36.81	37.29	36.09	36.40	36.40	-0.95%	127,238
Oct 27, 2026	37.47	37.47	36.58	36.75	36.75	-1.24%	141,725
Oct 26, 2026	37.08	37.71	36.31	37.21	37.21	2.68%	234,589
Oct 23, 2026	36.19	36.63	35.91	36.24	36.24	-	109,191
Oct 22, 2026	35.32	36.36	35.32	36.24	36.24	2.66%	111,463
Oct 21, 2026	35.69	35.73	34.92	35.30	35.30	-0.98%	171,749
Oct 20, 2026	35.27	36.16	35.27	35.65	35.65	1.25%	101,278
Oct 19, 2026	35.60	35.62	35.18	35.21	35.21	-1.04%	65,810
Oct 16, 2026	35.37	36.20	35.37	35.58	35.58	0.59%	118,011
Oct 15, 2026	35.23	35.82	35.18	35.37	35.37	1.26%	102,206
Oct 14, 2026	34.81	35.48	34.65	34.93	34.93	-1.10%	145,757
Oct 13, 2026	35.56	35.93	35.01	35.32	35.32	-0.54%	83,046
Oct 12, 2026	34.88	35.75	34.88	35.51	35.51	1.60%	129,072
Oct 9, 2026	35.47	35.51	34.91	34.95	34.95	-1.63%	106,783
Oct 8, 2026	35.43	35.85	35.09	35.53	35.53	-	146,668
Oct 7, 2026	36.00	36.06	35.50	35.53	35.53	-2.09%	297,987
Oct 6, 2026	36.48	36.58	36.18	36.29	36.29	-0.06%	167,133
Oct 5, 2026	36.22	36.48	36.02	36.31	36.31	-0.08%	111,348
Oct 2, 2026	36.10	36.63	35.89	36.34	36.34	1.51%	107,053
Oct 1, 2026	35.19	35.88	34.79	35.80	35.80	1.22%	176,617
Sep 30, 2026	35.55	35.90	35.05	35.37	35.37	-0.90%	164,185
Sep 29, 2026	36.01	36.06	35.28	35.69	35.69	-0.58%	97,015
Sep 28, 2026	36.09	36.25	35.89	35.90	35.90	-0.97%	119,656
Sep 25, 2026	35.87	36.33	35.82	36.25	36.25	1.40%	126,487
Sep 24, 2026	35.19	35.85	35.19	35.75	35.75	1.82%	109,773
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