HBT Financial Inc. (HBT)
NASDAQ: HBT
· Real-Time Price · USD
24.96
0.15 (0.60%)
At close: Oct 03, 2025, 3:59 PM
24.96
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.83 | 25.22 | 24.59 | 24.96 | 24.96 | 0.60% | 18,701 |
| Oct 2, 2025 | 24.92 | 24.98 | 24.60 | 24.81 | 24.81 | -0.68% | 23,916 |
| Oct 1, 2025 | 25.05 | 25.20 | 24.77 | 24.98 | 24.98 | -0.87% | 34,600 |
| Sep 30, 2025 | 24.89 | 25.27 | 24.30 | 25.20 | 25.20 | 0.60% | 46,400 |
| Sep 29, 2025 | 25.63 | 25.63 | 24.92 | 25.05 | 25.05 | -2.30% | 25,400 |
| Sep 26, 2025 | 25.61 | 25.96 | 25.34 | 25.64 | 25.64 | 0.31% | 17,500 |
| Sep 25, 2025 | 25.63 | 25.84 | 25.56 | 25.56 | 25.56 | -0.81% | 16,241 |
| Sep 24, 2025 | 25.93 | 25.95 | 25.71 | 25.77 | 25.77 | -0.15% | 16,447 |
| Sep 23, 2025 | 26.04 | 26.27 | 25.76 | 25.81 | 25.81 | -0.42% | 31,115 |
| Sep 22, 2025 | 26.01 | 26.18 | 25.75 | 25.92 | 25.92 | -0.31% | 45,500 |
| Sep 19, 2025 | 26.51 | 26.51 | 25.82 | 26.00 | 26.00 | -1.89% | 333,100 |
| Sep 18, 2025 | 25.90 | 26.66 | 25.51 | 26.50 | 26.50 | 2.71% | 31,000 |
| Sep 17, 2025 | 25.35 | 26.30 | 25.33 | 25.80 | 25.80 | 1.90% | 47,114 |
| Sep 16, 2025 | 25.34 | 25.46 | 24.49 | 25.32 | 25.32 | -0.63% | 24,000 |
| Sep 15, 2025 | 25.49 | 25.73 | 25.34 | 25.48 | 25.48 | -0.20% | 17,806 |
| Sep 12, 2025 | 25.70 | 25.99 | 25.50 | 25.53 | 25.53 | -1.73% | 15,629 |
| Sep 11, 2025 | 25.57 | 26.15 | 25.57 | 25.98 | 25.98 | 1.21% | 27,435 |
| Sep 10, 2025 | 25.78 | 26.43 | 25.52 | 25.67 | 25.67 | -0.50% | 22,312 |
| Sep 9, 2025 | 26.05 | 26.05 | 25.51 | 25.80 | 25.80 | -1.56% | 15,700 |
| Sep 8, 2025 | 26.26 | 26.46 | 25.73 | 26.21 | 26.21 | -0.34% | 24,332 |
Page 1 of 76