HBT Financial Inc. (HBT)
NASDAQ: HBT
· Real-Time Price · USD
25.80
-0.41 (-1.56%)
At close: Sep 09, 2025, 3:59 PM
25.80
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
HBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.26 | 26.46 | 25.73 | 26.21 | 26.21 | -0.34% | 24,326 |
| 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% | 22,600 |
| Sep 3, 2025 | 26.00 | 26.12 | 25.54 | 25.95 | 25.95 | -0.73% | 24,800 |
| 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% | 19,700 |
| Aug 28, 2025 | 26.76 | 26.82 | 26.32 | 26.59 | 26.59 | -0.26% | 19,313 |
| Aug 27, 2025 | 26.55 | 26.77 | 26.53 | 26.66 | 26.66 | 0.23% | 15,826 |
| Aug 26, 2025 | 26.48 | 26.86 | 26.39 | 26.60 | 26.60 | 1.06% | 31,142 |
| Aug 25, 2025 | 26.58 | 26.73 | 26.12 | 26.32 | 26.32 | -0.98% | 23,400 |
| Aug 22, 2025 | 25.19 | 26.73 | 25.19 | 26.58 | 26.58 | 5.77% | 44,300 |
| Aug 21, 2025 | 25.07 | 25.68 | 24.90 | 25.13 | 25.13 | -0.48% | 21,000 |
| 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% | 41,300 |
| Aug 11, 2025 | 24.33 | 24.49 | 24.08 | 24.36 | 24.36 | -0.12% | 27,037 |