HBT Financial Inc. (HBT)
NASDAQ: HBT
· Real-Time Price · USD
24.93
-0.40 (-1.58%)
At close: Aug 15, 2025, 10:02 AM
HBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.32 | 25.55 | 25.05 | 25.33 | 25.33 | -1.17% | 49,421 |
| 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 |
| 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% | 32,300 |
| Aug 4, 2025 | 24.95 | 25.42 | 23.92 | 24.69 | 24.48 | 2.75% | 59,100 |
| Aug 1, 2025 | 24.64 | 24.64 | 24.00 | 24.03 | 23.83 | -3.38% | 42,200 |
| 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% | 25,400 |
| 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 |