NASDAQ : HBT
HBT Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 36.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HBT Financial, Inc. (HBT) closed at 36.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 37.02 | 37.14 | 36.35 | 36.52 | 84,483 | -0.76% |
| 2026-10-29 | 36.79 | 37.14 | 36.75 | 36.8 | 123,623 | +1.10% |
| 2026-10-28 | 36.81 | 37.29 | 36.09 | 36.4 | 127,238 | -0.95% |
| 2026-10-27 | 37.47 | 37.47 | 36.58 | 36.75 | 141,725 | -1.24% |
| 2026-10-26 | 37.08 | 37.71 | 36.307 | 37.21 | 234,589 | +2.68% |
| 2026-10-23 | 36.19 | 36.63 | 35.91 | 36.24 | 109,191 | +0.00% |
| 2026-10-22 | 35.315 | 36.355 | 35.315 | 36.24 | 111,463 | +2.66% |
| 2026-10-21 | 35.69 | 35.73 | 34.915 | 35.3 | 171,749 | -0.98% |
| 2026-10-20 | 35.27 | 36.155 | 35.27 | 35.65 | 101,278 | +1.25% |
| 2026-10-19 | 35.6 | 35.615 | 35.18 | 35.21 | 65,810 | -1.04% |
| 2026-10-16 | 35.37 | 36.2 | 35.37 | 35.58 | 118,011 | +0.59% |
| 2026-10-15 | 35.23 | 35.82 | 35.18 | 35.37 | 102,206 | +1.26% |
| 2026-10-14 | 34.81 | 35.48 | 34.65 | 34.93 | 145,757 | -1.10% |
| 2026-10-13 | 35.56 | 35.93 | 35.01 | 35.32 | 83,046 | -0.54% |
| 2026-10-12 | 34.88 | 35.75 | 34.88 | 35.51 | 129,072 | +1.60% |
| 2026-10-09 | 35.47 | 35.51 | 34.91 | 34.95 | 106,783 | -1.63% |
| 2026-10-08 | 35.43 | 35.845 | 35.09 | 35.53 | 146,668 | +0.00% |
| 2026-10-07 | 36 | 36.06 | 35.5 | 35.53 | 297,987 | -2.09% |
| 2026-10-06 | 36.48 | 36.58 | 36.175 | 36.29 | 167,133 | -0.06% |
| 2026-10-05 | 36.22 | 36.48 | 36.02 | 36.31 | 111,348 | -0.08% |
| 2026-10-02 | 36.1 | 36.63 | 35.89 | 36.34 | 107,053 | +1.51% |
| 2026-10-01 | 35.19 | 35.88 | 34.79 | 35.8 | 176,617 | +1.22% |
| 2026-09-30 | 35.55 | 35.9 | 35.05 | 35.37 | 164,185 | -0.90% |
| 2026-09-29 | 36.01 | 36.06 | 35.275 | 35.69 | 97,015 | -0.58% |
| 2026-09-28 | 36.09 | 36.25 | 35.89 | 35.9 | 119,656 | -0.97% |
| 2026-09-25 | 35.87 | 36.33 | 35.82 | 36.25 | 126,487 | +1.40% |
| 2026-09-24 | 35.19 | 35.845 | 35.19 | 35.75 | 109,773 | +1.82% |
| 2026-09-23 | 35.16 | 35.45 | 35.045 | 35.11 | 131,541 | -0.88% |
| 2026-09-22 | 35.95 | 36.09 | 35.41 | 35.42 | 99,247 | -0.76% |
| 2026-09-21 | 36.01 | 36.24 | 35.65 | 35.69 | 107,680 | -0.89% |
| 2026-09-18 | 35.81 | 36.36 | 35.4 | 36.01 | 457,201 | -0.19% |
| 2026-09-17 | 36.245 | 36.39 | 35.69 | 36.08 | 90,430 | +0.11% |
| 2026-09-16 | 36.58 | 36.58 | 35.46 | 36.04 | 108,590 | -1.48% |
| 2026-09-15 | 36.36 | 36.815 | 36.27 | 36.58 | 81,762 | -0.27% |
| 2026-09-14 | 36.45 | 36.89 | 36.45 | 36.68 | 84,777 | +0.47% |
| 2026-09-11 | 36.61 | 36.86 | 36.14 | 36.51 | 81,529 | +0.61% |
| 2026-09-10 | 36.15 | 36.3 | 35.75 | 36.29 | 104,025 | +0.39% |
| 2026-09-09 | 36.41 | 36.47 | 35.97 | 36.15 | 126,972 | -1.04% |
| 2026-09-08 | 36.42 | 36.72 | 36.25 | 36.53 | 118,712 | -0.16% |
| 2026-09-04 | 36.36 | 36.85 | 36.115 | 36.59 | 109,977 | +0.63% |
| 2026-09-03 | 36.41 | 36.82 | 36.23 | 36.36 | 125,773 | +0.47% |
| 2026-09-02 | 35.5 | 36.254 | 35.445 | 36.19 | 124,389 | +2.46% |
| 2026-09-01 | 35.25 | 35.68 | 35.02 | 35.32 | 144,156 | -0.45% |
| 2026-08-31 | 35.67 | 35.78 | 35.34 | 35.48 | 99,740 | -0.87% |
| 2026-08-28 | 35.79 | 35.98 | 35.355 | 35.79 | 80,696 | +0.22% |
| 2026-08-27 | 35.32 | 35.745 | 34.93 | 35.71 | 75,831 | +0.31% |
| 2026-08-26 | 35.74 | 35.93 | 35.585 | 35.6 | 69,608 | -0.22% |
| 2026-08-25 | 35.75 | 36.09 | 35.5 | 35.68 | 77,319 | -0.70% |
| 2026-08-24 | 35.83 | 36.25 | 35.77 | 35.93 | 91,924 | +0.50% |
| 2026-08-21 | 35.65 | 35.92 | 35.21 | 35.75 | 128,422 | +0.82% |
| 2026-08-20 | 35.1 | 35.68 | 34.98 | 35.46 | 157,679 | +0.11% |
| 2026-08-19 | 36.5 | 37.02 | 35.4 | 35.42 | 231,599 | -2.96% |
| 2026-08-18 | 36.94 | 37.22 | 36.415 | 36.5 | 142,318 | -1.19% |
| 2026-08-17 | 37.01 | 37.206 | 36.61 | 36.94 | 127,579 | -0.67% |
| 2026-08-14 | 37.24 | 37.51 | 36.97 | 37.19 | 129,984 | -0.08% |
| 2026-08-13 | 36.75 | 37.38 | 36.55 | 37.22 | 183,433 | +2.08% |
| 2026-08-12 | 36.41 | 36.78 | 36.075 | 36.46 | 161,829 | +0.75% |
| 2026-08-11 | 35.78 | 36.275 | 35.75 | 36.19 | 112,576 | +1.40% |
| 2026-08-10 | 36.44 | 36.44 | 35.34 | 35.94 | 245,854 | -1.13% |
| 2026-08-07 | 36.28 | 36.375 | 35.78 | 36.35 | 108,473 | +0.28% |
| 2026-08-06 | 36.36 | 36.36 | 35.671 | 36.25 | 87,643 | +0.39% |
| 2026-08-05 | 36.19 | 36.275 | 35.48 | 36.11 | 87,208 | -0.06% |
| 2026-08-04 | 35.76 | 36.335 | 35.635 | 36.13 | 88,880 | +0.95% |
| 2026-08-03 | 35.84 | 36.47 | 35.68 | 35.79 | 138,304 | -0.14% |
| 2026-07-31 | 35.67 | 36.04 | 35.33 | 35.84 | 111,035 | -0.06% |
| 2026-07-30 | 36.45 | 36.49 | 35.81 | 35.86 | 118,903 | -1.78% |
| 2026-07-29 | 36.16 | 36.828 | 35.71 | 36.51 | 187,008 | +0.97% |
| 2026-07-28 | 35.4 | 36.45 | 34.8 | 36.16 | 157,954 | +4.54% |
| 2026-07-27 | 33.75 | 35.03 | 33.385 | 34.59 | 221,894 | +3.91% |
| 2026-07-24 | 32.69 | 33.37 | 32.265 | 33.29 | 136,612 | +2.37% |
| 2026-07-23 | 31.99 | 32.57 | 31.65 | 32.52 | 132,010 | +0.43% |
| 2026-07-22 | 32.65 | 32.86 | 32.15 | 32.38 | 95,626 | -1.61% |
| 2026-07-21 | 32.66 | 33.05 | 32.445 | 32.91 | 142,779 | +0.24% |
| 2026-07-20 | 32.7 | 32.95 | 32.48 | 32.83 | 136,110 | +0.18% |
| 2026-07-17 | 33.21 | 33.525 | 32.61 | 32.77 | 162,924 | -1.86% |
| 2026-07-16 | 31.97 | 33.695 | 31.97 | 33.39 | 233,014 | +3.60% |
| 2026-07-15 | 31.8 | 32.37 | 31.69 | 32.23 | 95,309 | +1.45% |
| 2026-07-14 | 32 | 32.3 | 31.7 | 31.77 | 142,150 | -0.84% |
| 2026-07-13 | 31.98 | 32.29 | 31.61 | 32.04 | 146,186 | -0.06% |
| 2026-07-10 | 32 | 32.205 | 31.72 | 32.06 | 78,150 | +0.56% |
| 2026-07-09 | 31.59 | 32.055 | 31.53 | 31.88 | 149,136 | +0.69% |
| 2026-07-08 | 32.17 | 32.17 | 31.53 | 31.66 | 145,361 | -1.77% |
| 2026-07-07 | 32.81 | 32.81 | 31.201 | 32.23 | 109,469 | -1.04% |
| 2026-07-06 | 32.18 | 32.93 | 31.85 | 32.57 | 200,347 | +1.21% |
| 2026-07-02 | 32.86 | 33.095 | 32.02 | 32.18 | 122,465 | -1.71% |
| 2026-07-01 | 31.99 | 32.99 | 31.965 | 32.74 | 201,659 | +2.34% |
| 2026-06-30 | 31.7 | 32.14 | 31.425 | 31.99 | 177,025 | +0.44% |
| 2026-06-29 | 31.67 | 31.89 | 31.27 | 31.85 | 147,020 | +0.31% |
| 2026-06-26 | 31.52 | 32.112 | 31.215 | 31.75 | 1,113,674 | +0.41% |
| 2026-06-25 | 31.31 | 31.88 | 31.31 | 31.62 | 192,998 | +0.48% |
| 2026-06-24 | 31.2 | 31.63 | 31.05 | 31.47 | 287,062 | +1.09% |
| 2026-06-23 | 30.45 | 31.15 | 30.36 | 31.13 | 196,391 | +2.13% |
| 2026-06-22 | 30.19 | 30.6 | 30.19 | 30.48 | 147,397 | +0.59% |
| 2026-06-18 | 30.21 | 30.43 | 29.97 | 30.3 | 627,628 | +1.51% |
| 2026-06-17 | 30.05 | 30.4 | 29.545 | 29.85 | 309,551 | -0.93% |
| 2026-06-16 | 30.15 | 30.51 | 29.96 | 30.13 | 222,704 | +0.47% |
| 2026-06-15 | 30.81 | 30.81 | 29.92 | 29.99 | 147,478 | -1.96% |
| 2026-06-12 | 30.09 | 30.85 | 30.09 | 30.59 | 141,540 | +1.86% |
| 2026-06-11 | 30.58 | 30.82 | 29.92 | 30.03 | 158,778 | -1.41% |
| 2026-06-10 | 29.91 | 30.73 | 29.47 | 30.46 | 237,477 | +2.35% |
| 2026-06-09 | 29.58 | 30.195 | 29.435 | 29.76 | 163,585 | +1.26% |
| 2026-06-08 | 29.21 | 29.595 | 29.16 | 29.39 | 117,953 | +1.52% |
| 2026-06-05 | 28.65 | 29.23 | 28.215 | 28.95 | 94,121 | +1.05% |
| 2026-06-04 | 28.19 | 28.775 | 28.18 | 28.65 | 109,837 | +3.21% |
| 2026-06-03 | 28.21 | 28.28 | 27.75 | 27.76 | 73,114 | -2.49% |
| 2026-06-02 | 28.14 | 28.645 | 27.96 | 28.47 | 72,115 | +0.81% |
| 2026-06-01 | 28.5 | 28.85 | 28.07 | 28.24 | 108,350 | -1.36% |
| 2026-05-29 | 28.56 | 28.78 | 28.56 | 28.63 | 93,602 | +0.03% |
| 2026-05-28 | 28.65 | 28.65 | 28.27 | 28.62 | 40,690 | -0.07% |
| 2026-05-27 | 28.98 | 29.08 | 28.21 | 28.64 | 65,810 | -0.83% |
| 2026-05-26 | 28.56 | 28.92 | 28.465 | 28.88 | 99,266 | +1.83% |
| 2026-05-22 | 28.63 | 28.85 | 28.33 | 28.36 | 81,009 | -0.42% |
| 2026-05-21 | 27.92 | 28.55 | 27.631 | 28.48 | 87,549 | +1.10% |
| 2026-05-20 | 27.61 | 28.39 | 27.57 | 28.17 | 142,540 | +2.03% |
| 2026-05-19 | 27.53 | 27.93 | 27.27 | 27.61 | 70,772 | +0.07% |
| 2026-05-18 | 27.18 | 27.76 | 27.18 | 27.59 | 65,215 | +1.81% |
| 2026-05-15 | 27.38 | 27.38 | 26.94 | 27.1 | 116,189 | -1.33% |
| 2026-05-14 | 27.24 | 27.735 | 27.145 | 27.465 | 98,608 | +1.35% |
| 2026-05-13 | 27.18 | 27.53 | 27.09 | 27.1 | 93,808 | -1.20% |
| 2026-05-12 | 27.42 | 27.55 | 26.95 | 27.43 | 69,944 | +0.04% |