HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
25.70
+0.14 (0.55%)
At close: Sep 26, 2025, 4:00 PM EDT
25.64
-0.06 (-0.23%)
After-hours: Sep 26, 2025, 4:10 PM EDT
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.61 | 25.96 | 25.34 | 25.64 | 25.64 | 0.31% | 17,486 |
| Sep 25, 2025 | 25.63 | 25.84 | 25.56 | 25.56 | 25.56 | -0.81% | 16,241 |
| Sep 24, 2025 | 25.93 | 25.95 | 25.71 | 25.77 | 25.77 | -0.15% | 16,447 |
| Sep 23, 2025 | 26.04 | 26.27 | 25.76 | 25.81 | 25.81 | -0.42% | 31,115 |
| Sep 22, 2025 | 26.01 | 26.18 | 25.75 | 25.92 | 25.92 | -0.31% | 45,486 |
| Sep 19, 2025 | 26.51 | 26.51 | 25.82 | 26.00 | 26.00 | -1.89% | 333,088 |
| Sep 18, 2025 | 25.90 | 26.66 | 25.51 | 26.50 | 26.50 | 2.71% | 30,988 |
| Sep 17, 2025 | 25.35 | 26.30 | 25.33 | 25.80 | 25.80 | 1.90% | 47,114 |
| Sep 16, 2025 | 25.34 | 25.46 | 24.49 | 25.32 | 25.32 | -0.63% | 23,987 |
| Sep 15, 2025 | 25.49 | 25.73 | 25.34 | 25.48 | 25.48 | -0.20% | 17,806 |
| Sep 12, 2025 | 25.70 | 25.99 | 25.50 | 25.53 | 25.53 | -1.73% | 15,629 |
| Sep 11, 2025 | 25.57 | 26.15 | 25.57 | 25.98 | 25.98 | 1.21% | 27,435 |
| Sep 10, 2025 | 25.78 | 26.43 | 25.52 | 25.67 | 25.67 | -0.50% | 22,312 |
| Sep 9, 2025 | 26.05 | 26.05 | 25.51 | 25.80 | 25.80 | -1.56% | 15,662 |
| Sep 8, 2025 | 26.26 | 26.46 | 25.73 | 26.21 | 26.21 | -0.34% | 24,332 |
| Sep 5, 2025 | 26.35 | 26.35 | 26.05 | 26.30 | 26.30 | -1.09% | 20,143 |
| Sep 4, 2025 | 25.96 | 26.59 | 25.93 | 26.59 | 26.59 | 2.47% | 22,592 |
| Sep 3, 2025 | 26.00 | 26.12 | 25.54 | 25.95 | 25.95 | -0.73% | 24,768 |
| Sep 2, 2025 | 26.02 | 26.37 | 25.94 | 26.14 | 26.14 | -1.32% | 25,637 |
| Aug 29, 2025 | 26.76 | 27.02 | 26.41 | 26.49 | 26.49 | -0.38% | 19,687 |
| Aug 28, 2025 | 26.76 | 26.82 | 26.32 | 26.59 | 26.59 | -0.24% | 19,313 |
| Aug 27, 2025 | 26.55 | 26.77 | 26.53 | 26.66 | 26.66 | 0.21% | 15,826 |
| Aug 26, 2025 | 26.48 | 26.86 | 26.39 | 26.60 | 26.60 | 1.08% | 31,142 |
| Aug 25, 2025 | 26.58 | 26.73 | 26.12 | 26.32 | 26.32 | -1.00% | 23,392 |
| Aug 22, 2025 | 25.19 | 26.73 | 25.19 | 26.58 | 26.58 | 5.77% | 44,284 |
| Aug 21, 2025 | 25.07 | 25.68 | 24.90 | 25.13 | 25.13 | -0.48% | 20,973 |
| Aug 20, 2025 | 25.00 | 25.76 | 24.31 | 25.25 | 25.25 | 0.48% | 23,309 |
| Aug 19, 2025 | 25.03 | 25.27 | 24.70 | 25.13 | 25.13 | 0.08% | 17,943 |
| Aug 18, 2025 | 24.98 | 25.18 | 24.87 | 25.11 | 25.11 | 0.48% | 23,704 |
| Aug 15, 2025 | 25.42 | 25.42 | 24.86 | 24.99 | 24.99 | -1.34% | 40,135 |
| Aug 14, 2025 | 25.32 | 25.55 | 25.05 | 25.33 | 25.33 | -1.17% | 49,801 |
| Aug 13, 2025 | 25.53 | 25.73 | 25.09 | 25.63 | 25.63 | 1.22% | 30,930 |
| Aug 12, 2025 | 24.54 | 25.35 | 24.54 | 25.32 | 25.32 | 3.94% | 41,255 |
| Aug 11, 2025 | 24.33 | 24.49 | 24.08 | 24.36 | 24.36 | -0.12% | 27,037 |
| Aug 8, 2025 | 24.04 | 24.55 | 24.00 | 24.39 | 24.39 | 1.84% | 22,946 |
| Aug 7, 2025 | 24.23 | 24.23 | 23.78 | 23.95 | 23.95 | -0.75% | 45,432 |
| Aug 6, 2025 | 24.31 | 24.60 | 23.89 | 24.13 | 24.13 | -1.19% | 30,841 |
| Aug 5, 2025 | 24.41 | 24.45 | 24.10 | 24.42 | 24.42 | -1.09% | 32,280 |
| Aug 4, 2025 | 24.95 | 25.42 | 23.92 | 24.69 | 24.48 | 2.75% | 59,068 |
| Aug 1, 2025 | 24.64 | 24.64 | 24.00 | 24.03 | 23.83 | -3.38% | 42,180 |
| Jul 31, 2025 | 24.76 | 25.55 | 24.12 | 24.87 | 24.66 | -0.40% | 47,847 |
| Jul 30, 2025 | 26.00 | 26.00 | 24.67 | 24.97 | 24.76 | -2.19% | 25,142 |
| Jul 29, 2025 | 25.90 | 25.90 | 25.53 | 25.53 | 25.31 | -0.62% | 27,343 |
| Jul 28, 2025 | 25.63 | 25.75 | 25.54 | 25.69 | 25.47 | 0.04% | 17,207 |
| Jul 25, 2025 | 25.43 | 25.74 | 25.27 | 25.68 | 25.46 | 0.86% | 21,524 |
| Jul 24, 2025 | 26.15 | 26.25 | 25.40 | 25.46 | 25.24 | -3.52% | 29,400 |
| Jul 23, 2025 | 26.42 | 26.49 | 25.84 | 26.39 | 26.17 | 1.00% | 25,388 |
| Jul 22, 2025 | 26.43 | 26.86 | 26.13 | 26.13 | 25.91 | -0.83% | 32,941 |
| Jul 21, 2025 | 25.85 | 26.50 | 25.29 | 26.35 | 26.13 | 4.11% | 31,700 |
| Jul 18, 2025 | 25.89 | 25.92 | 25.12 | 25.31 | 25.09 | -1.59% | 40,126 |