HBT Financial, Inc. (HBT)
NASDAQ: HBT · Real-Time Price · USD
25.64
+0.32 (1.26%)
Aug 13, 2025, 4:00 PM - Market closed
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 25.64 | 26.00 | 25.31 | 25.72 | 25.50 | 0.63% | 36,455 |
| Jul 16, 2025 | 25.42 | 25.71 | 25.05 | 25.56 | 25.34 | 0.71% | 38,816 |
| Jul 15, 2025 | 26.25 | 26.25 | 25.24 | 25.38 | 25.16 | -3.31% | 23,739 |
| Jul 14, 2025 | 25.79 | 26.30 | 25.60 | 26.25 | 26.03 | 1.82% | 26,946 |
| Jul 11, 2025 | 26.26 | 26.26 | 25.72 | 25.78 | 25.56 | -2.01% | 19,986 |
| Jul 10, 2025 | 26.09 | 26.40 | 25.89 | 26.31 | 26.09 | 0.84% | 18,015 |
| Jul 9, 2025 | 26.20 | 26.20 | 25.53 | 26.09 | 25.87 | 0.66% | 29,859 |
| Jul 8, 2025 | 26.29 | 26.64 | 25.91 | 25.92 | 25.70 | -1.33% | 32,144 |
| Jul 7, 2025 | 26.42 | 26.71 | 26.12 | 26.27 | 26.05 | -1.13% | 34,340 |
| Jul 3, 2025 | 26.30 | 26.60 | 26.28 | 26.57 | 26.34 | 2.00% | 14,437 |
| Jul 2, 2025 | 26.10 | 26.20 | 25.95 | 26.05 | 25.83 | 0.40% | 24,069 |
| Jul 1, 2025 | 25.15 | 26.42 | 25.15 | 25.95 | 25.72 | 2.92% | 25,631 |
| Jun 30, 2025 | 25.39 | 25.75 | 25.10 | 25.21 | 25.00 | -0.36% | 43,114 |
| Jun 27, 2025 | 25.34 | 25.68 | 24.89 | 25.30 | 25.08 | 0.12% | 91,462 |
| Jun 26, 2025 | 24.74 | 25.27 | 24.47 | 25.27 | 25.06 | 2.68% | 20,766 |
| Jun 25, 2025 | 24.76 | 24.96 | 24.45 | 24.61 | 24.40 | -0.57% | 27,438 |
| Jun 24, 2025 | 24.59 | 25.01 | 24.51 | 24.75 | 24.54 | 1.10% | 34,975 |
| Jun 23, 2025 | 23.63 | 24.49 | 23.54 | 24.48 | 24.27 | 3.60% | 27,357 |
| Jun 20, 2025 | 23.81 | 23.84 | 23.31 | 23.63 | 23.43 | 0.08% | 44,976 |
| Jun 18, 2025 | 23.39 | 23.82 | 23.26 | 23.61 | 23.41 | 0.81% | 21,153 |
| Jun 17, 2025 | 23.21 | 23.53 | 23.19 | 23.42 | 23.22 | 0.13% | 31,444 |
| Jun 16, 2025 | 23.57 | 23.66 | 23.23 | 23.39 | 23.19 | -0.17% | 31,221 |
| Jun 13, 2025 | 23.75 | 23.95 | 23.35 | 23.43 | 23.23 | -2.94% | 35,885 |
| Jun 12, 2025 | 24.30 | 24.34 | 23.90 | 24.14 | 23.93 | -0.90% | 23,988 |
| Jun 11, 2025 | 24.63 | 24.64 | 24.09 | 24.36 | 24.15 | -0.16% | 48,320 |
| Jun 10, 2025 | 24.19 | 24.61 | 24.00 | 24.40 | 24.19 | 1.67% | 25,819 |
| Jun 9, 2025 | 23.77 | 24.43 | 23.71 | 24.00 | 23.80 | 2.04% | 45,573 |
| Jun 6, 2025 | 23.54 | 23.74 | 23.32 | 23.52 | 23.32 | 1.47% | 19,154 |
| Jun 5, 2025 | 23.47 | 23.47 | 23.08 | 23.18 | 22.98 | -1.07% | 16,057 |
| Jun 4, 2025 | 23.93 | 23.93 | 23.21 | 23.43 | 23.23 | -1.22% | 23,562 |
| Jun 3, 2025 | 23.28 | 24.05 | 23.16 | 23.72 | 23.52 | 1.50% | 21,932 |