HBT Financial Inc. (HBT)
22.43
-0.49 (-2.14%)
At close: Mar 28, 2025, 3:59 PM
23.97
6.86%
After-hours: Mar 28, 2025, 04:25 PM EDT
HBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.00 | 23.00 | 22.22 | 22.51 | -0.41 | -1.79% | 14,106 |
| Mar 27, 2025 | 22.52 | 23.07 | 22.27 | 22.92 | 0.19 | 0.84% | 31,500 |
| Mar 26, 2025 | 22.75 | 23.22 | 22.55 | 22.73 | -0.09 | -0.39% | 18,930 |
| Mar 25, 2025 | 23.06 | 23.28 | 22.82 | 22.82 | -0.22 | -0.95% | 20,700 |
| Mar 24, 2025 | 23.10 | 23.27 | 22.79 | 23.04 | 0.30 | 1.32% | 28,630 |
| Mar 21, 2025 | 22.98 | 23.03 | 22.61 | 22.74 | -0.63 | -2.70% | 100,209 |
| Mar 20, 2025 | 23.41 | 23.47 | 23.16 | 23.37 | -0.07 | -0.30% | 16,000 |
| Mar 19, 2025 | 23.14 | 23.49 | 23.12 | 23.44 | 0.22 | 0.95% | 18,837 |
| Mar 18, 2025 | 23.17 | 23.24 | 22.97 | 23.22 | 0.03 | 0.13% | 26,700 |
| Mar 17, 2025 | 23.39 | 23.50 | 23.00 | 23.19 | -0.20 | -0.86% | 17,631 |
| Mar 14, 2025 | 23.03 | 23.45 | 23.03 | 23.39 | 0.52 | 2.27% | 15,100 |
| Mar 13, 2025 | 23.20 | 23.34 | 22.85 | 22.87 | -0.33 | -1.42% | 13,800 |
| Mar 12, 2025 | 23.14 | 23.56 | 23.07 | 23.20 | 0.36 | 1.58% | 51,800 |
| Mar 11, 2025 | 22.77 | 23.14 | 22.58 | 22.84 | 0.20 | 0.88% | 34,039 |
| Mar 10, 2025 | 23.28 | 23.60 | 22.40 | 22.64 | -0.84 | -3.58% | 40,100 |
| Mar 7, 2025 | 23.50 | 23.56 | 23.12 | 23.48 | -0.16 | -0.68% | 17,606 |
| Mar 6, 2025 | 23.30 | 24.30 | 23.01 | 23.64 | 0.24 | 1.03% | 27,438 |
| Mar 5, 2025 | 23.71 | 23.82 | 23.31 | 23.40 | -0.30 | -1.27% | 23,841 |
| Mar 4, 2025 | 24.64 | 24.64 | 23.44 | 23.70 | -1.17 | -4.70% | 61,644 |
| Mar 3, 2025 | 25.00 | 25.40 | 24.64 | 24.87 | -0.13 | -0.52% | 44,149 |
| Feb 28, 2025 | 24.91 | 25.18 | 24.70 | 25.00 | 0.27 | 1.09% | 44,337 |
| Feb 27, 2025 | 24.84 | 24.94 | 24.58 | 24.73 | -0.21 | -0.84% | 18,000 |
| Feb 26, 2025 | 24.64 | 24.97 | 24.35 | 24.94 | 0.26 | 1.05% | 32,722 |
| Feb 25, 2025 | 24.68 | 25.00 | 24.63 | 24.68 | 0.17 | 0.69% | 26,801 |
| Feb 24, 2025 | 25.15 | 25.21 | 24.50 | 24.51 | -0.47 | -1.88% | 22,600 |
| Feb 21, 2025 | 25.54 | 25.54 | 24.96 | 24.98 | -0.29 | -1.15% | 34,038 |
| Feb 20, 2025 | 25.13 | 25.45 | 25.00 | 25.27 | 0.12 | 0.48% | 30,600 |
| Feb 19, 2025 | 25.17 | 25.27 | 24.97 | 25.15 | -0.25 | -0.98% | 28,300 |
| Feb 18, 2025 | 25.26 | 25.56 | 25.26 | 25.40 | 0.15 | 0.59% | 27,035 |
| Feb 14, 2025 | 25.20 | 25.46 | 25.07 | 25.25 | 0.11 | 0.44% | 50,514 |
| Feb 13, 2025 | 24.79 | 25.61 | 24.36 | 25.14 | 0.61 | 2.49% | 91,323 |
| Feb 12, 2025 | 24.92 | 25.02 | 24.49 | 24.53 | -0.62 | -2.47% | 26,200 |
| Feb 11, 2025 | 24.29 | 25.25 | 24.29 | 25.15 | 0.63 | 2.57% | 59,400 |
| Feb 10, 2025 | 25.08 | 25.08 | 24.46 | 24.52 | -0.40 | -1.61% | 26,900 |
| Feb 7, 2025 | 25.61 | 25.61 | 24.55 | 24.92 | -0.63 | -2.47% | 29,800 |
| Feb 6, 2025 | 25.73 | 26.25 | 25.10 | 25.55 | 0.14 | 0.55% | 53,300 |
| Feb 5, 2025 | 25.02 | 25.52 | 24.73 | 25.41 | 0.52 | 2.09% | 60,140 |
| Feb 4, 2025 | 23.75 | 25.03 | 23.72 | 24.89 | 0.82 | 3.41% | 41,142 |
| Feb 3, 2025 | 23.76 | 24.70 | 23.33 | 24.07 | -0.25 | -1.03% | 37,638 |
| Jan 31, 2025 | 24.78 | 24.84 | 23.93 | 24.32 | -0.54 | -2.17% | 79,000 |
| Jan 30, 2025 | 24.81 | 25.01 | 24.50 | 24.86 | 0.38 | 1.55% | 34,648 |
| Jan 29, 2025 | 24.16 | 24.74 | 24.14 | 24.48 | 0.39 | 1.62% | 44,600 |
| Jan 28, 2025 | 24.55 | 24.75 | 23.92 | 24.09 | -0.46 | -1.87% | 30,000 |
| Jan 27, 2025 | 23.39 | 24.55 | 23.39 | 24.55 | 1.23 | 5.27% | 60,517 |
| Jan 24, 2025 | 22.85 | 23.46 | 22.85 | 23.32 | 0.55 | 2.42% | 27,008 |
| Jan 23, 2025 | 22.30 | 23.08 | 22.08 | 22.77 | 0.40 | 1.79% | 29,311 |
| Jan 22, 2025 | 22.28 | 22.52 | 22.00 | 22.37 | -0.01 | -0.04% | 62,145 |
| Jan 21, 2025 | 22.49 | 22.78 | 22.21 | 22.38 | 0.13 | 0.58% | 26,800 |
| Jan 17, 2025 | 22.10 | 22.43 | 21.74 | 22.25 | 0.24 | 1.09% | 28,200 |
| Jan 16, 2025 | 22.30 | 22.30 | 21.88 | 22.01 | -0.28 | -1.26% | 23,500 |