HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
24.10
+0.22 (0.92%)
At close: May 13, 2025, 4:00 PM
24.10
0.00 (0.00%)
After-hours: May 13, 2025, 4:05 PM EDT
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.09 | 24.34 | 23.65 | 24.10 | 24.10 | 0.92% | 29,942 |
| May 12, 2025 | 24.00 | 24.32 | 23.61 | 23.88 | 23.88 | 1.42% | 39,448 |
| May 9, 2025 | 23.71 | 23.71 | 23.39 | 23.55 | 23.55 | -0.65% | 18,150 |
| May 8, 2025 | 23.58 | 23.81 | 22.82 | 23.70 | 23.70 | 1.50% | 28,690 |
| May 7, 2025 | 23.45 | 23.65 | 23.23 | 23.35 | 23.35 | 0.34% | 40,292 |
| May 6, 2025 | 23.53 | 23.53 | 23.26 | 23.27 | 23.27 | -1.27% | 21,785 |
| May 5, 2025 | 23.79 | 24.00 | 23.50 | 23.57 | 23.36 | -1.22% | 41,522 |
| May 2, 2025 | 23.41 | 23.86 | 23.26 | 23.86 | 23.65 | 3.29% | 24,631 |
| May 1, 2025 | 23.19 | 23.47 | 22.54 | 23.10 | 22.89 | -0.32% | 48,123 |
| Apr 30, 2025 | 23.09 | 23.36 | 22.88 | 23.18 | 22.97 | -1.30% | 40,792 |
| Apr 29, 2025 | 23.44 | 23.61 | 23.16 | 23.48 | 23.27 | -0.04% | 25,955 |
| Apr 28, 2025 | 23.40 | 23.59 | 22.92 | 23.49 | 23.28 | 0.38% | 23,320 |
| Apr 25, 2025 | 23.69 | 23.76 | 22.81 | 23.40 | 23.19 | -2.09% | 18,620 |
| Apr 24, 2025 | 23.29 | 23.90 | 23.29 | 23.90 | 23.69 | 1.70% | 27,524 |
| Apr 23, 2025 | 23.50 | 23.97 | 23.30 | 23.50 | 23.29 | 1.12% | 32,795 |
| Apr 22, 2025 | 22.50 | 23.38 | 22.17 | 23.24 | 23.03 | 4.12% | 38,635 |
| Apr 21, 2025 | 22.23 | 22.58 | 21.00 | 22.32 | 22.12 | 1.50% | 29,893 |
| Apr 17, 2025 | 21.96 | 22.49 | 21.88 | 21.99 | 21.79 | 0.07% | 38,230 |
| Apr 16, 2025 | 21.76 | 22.06 | 21.29 | 21.98 | 21.78 | 0.30% | 24,552 |
| Apr 15, 2025 | 21.83 | 22.31 | 21.82 | 21.91 | 21.71 | 0.37% | 45,478 |
| Apr 14, 2025 | 21.97 | 22.00 | 21.24 | 21.83 | 21.64 | 1.51% | 88,355 |
| Apr 11, 2025 | 21.17 | 21.85 | 21.17 | 21.51 | 21.31 | 0.77% | 76,470 |
| Apr 10, 2025 | 21.97 | 22.38 | 21.12 | 21.34 | 21.15 | -4.86% | 46,293 |
| Apr 9, 2025 | 21.19 | 22.79 | 20.46 | 22.43 | 22.23 | 4.86% | 81,192 |
| Apr 8, 2025 | 21.33 | 22.02 | 21.16 | 21.39 | 21.20 | 2.94% | 50,944 |
| Apr 7, 2025 | 20.47 | 21.77 | 20.01 | 20.78 | 20.59 | -1.38% | 52,650 |
| Apr 4, 2025 | 20.50 | 21.26 | 19.46 | 21.07 | 20.88 | -0.33% | 46,413 |
| Apr 3, 2025 | 21.35 | 21.55 | 20.82 | 21.14 | 20.95 | -5.71% | 47,435 |
| Apr 2, 2025 | 22.13 | 22.51 | 22.05 | 22.42 | 22.22 | 0.45% | 24,226 |
| Apr 1, 2025 | 22.24 | 22.54 | 22.08 | 22.32 | 22.12 | -0.40% | 24,594 |
| Mar 31, 2025 | 22.18 | 22.70 | 22.08 | 22.41 | 22.21 | -0.44% | 31,161 |
| Mar 28, 2025 | 23.00 | 23.00 | 22.22 | 22.51 | 22.31 | -1.79% | 14,108 |
| Mar 27, 2025 | 22.52 | 23.07 | 22.27 | 22.92 | 22.72 | 0.84% | 31,451 |
| Mar 26, 2025 | 22.75 | 23.22 | 22.55 | 22.73 | 22.53 | -0.39% | 18,930 |
| Mar 25, 2025 | 23.06 | 23.28 | 22.82 | 22.82 | 22.62 | -0.95% | 20,693 |
| Mar 24, 2025 | 23.10 | 23.27 | 22.79 | 23.04 | 22.83 | 1.32% | 28,630 |
| Mar 21, 2025 | 22.98 | 23.03 | 22.61 | 22.74 | 22.54 | -2.70% | 100,209 |
| Mar 20, 2025 | 23.41 | 23.47 | 23.16 | 23.37 | 23.16 | -0.28% | 15,978 |
| Mar 19, 2025 | 23.14 | 23.49 | 23.12 | 23.44 | 23.23 | 0.93% | 18,837 |
| Mar 18, 2025 | 23.17 | 23.24 | 22.97 | 23.22 | 23.01 | 0.13% | 26,666 |
| Mar 17, 2025 | 23.39 | 23.50 | 23.00 | 23.19 | 22.98 | -0.86% | 17,631 |
| Mar 14, 2025 | 23.03 | 23.45 | 23.03 | 23.39 | 23.18 | 2.27% | 15,052 |
| Mar 13, 2025 | 23.20 | 23.34 | 22.85 | 22.87 | 22.67 | -1.42% | 13,794 |
| Mar 12, 2025 | 23.14 | 23.56 | 23.07 | 23.20 | 22.99 | 1.58% | 51,781 |
| Mar 11, 2025 | 22.77 | 23.14 | 22.58 | 22.84 | 22.64 | 0.88% | 34,039 |
| Mar 10, 2025 | 23.28 | 23.60 | 22.40 | 22.64 | 22.44 | -3.58% | 40,093 |
| Mar 7, 2025 | 23.50 | 23.56 | 23.12 | 23.48 | 23.27 | -0.68% | 17,606 |
| Mar 6, 2025 | 23.30 | 24.30 | 23.01 | 23.64 | 23.43 | 1.03% | 27,438 |
| Mar 5, 2025 | 23.71 | 23.82 | 23.31 | 23.40 | 23.19 | -1.27% | 23,841 |
| Mar 4, 2025 | 24.64 | 24.64 | 23.44 | 23.70 | 23.49 | -4.70% | 61,644 |