HBT Financial, Inc. - Common Stock (HBT)

Last Price37.51

Change+0.99 (2.71%)

NASDAQ · Last Trade: Nov 2nd, 4:50 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For HBT Financial, Inc. - Common Stock (HBT)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	37.02	37.14	36.35	36.52	84,484	36.52
10/29/2026	36.79	37.14	36.75	36.80	123,621	36.80
10/28/2026	36.81	37.29	36.09	36.40	127,238	36.40
10/27/2026	37.47	37.47	36.58	36.75	141,724	36.75
10/26/2026	37.08	37.71	36.31	37.21	234,588	37.21
10/23/2026	36.19	36.63	35.91	36.24	109,192	36.24
10/22/2026	35.31	36.35	35.31	36.24	111,462	36.24
10/21/2026	35.69	35.73	34.91	35.30	171,749	35.30
10/20/2026	35.27	36.16	35.27	35.65	101,279	35.65
10/19/2026	35.60	35.62	35.18	35.21	65,811	35.21
10/16/2026	35.37	36.20	35.37	35.58	118,012	35.58
10/15/2026	35.23	35.82	35.18	35.37	102,207	35.37
10/14/2026	34.76	35.48	34.65	34.93	145,756	34.93
10/13/2026	35.56	35.93	35.01	35.32	83,044	35.32
10/12/2026	34.88	35.75	34.88	35.51	129,070	35.51
10/09/2026	35.47	35.51	34.91	34.95	106,784	34.95
10/08/2026	35.43	35.84	35.09	35.53	146,667	35.53
10/07/2026	36.00	36.06	35.50	35.53	297,986	35.53
10/06/2026	36.48	36.58	36.17	36.29	167,133	36.29
10/05/2026	36.22	36.48	36.02	36.31	111,344	36.31
10/02/2026	36.10	36.63	35.89	36.34	107,054	36.34
10/01/2026	35.19	35.88	34.79	35.80	176,619	35.80
9/30/2026	35.55	35.90	35.05	35.37	164,184	35.37
9/29/2026	36.01	36.06	35.27	35.69	97,014	35.69
9/28/2026	36.09	36.25	35.89	35.90	119,654	35.90
9/25/2026	35.87	36.33	35.82	36.25	126,488	36.25
9/24/2026	35.19	35.84	35.19	35.75	109,772	35.75
9/23/2026	35.16	35.45	35.05	35.11	131,559	35.11
9/22/2026	35.95	36.09	35.41	35.42	99,247	35.42
9/21/2026	36.01	36.24	35.65	35.69	107,679	35.69
9/18/2026	35.81	36.36	35.40	36.01	457,201	36.01
9/17/2026	36.24	36.39	35.69	36.08	90,429	36.08
9/16/2026	36.58	36.58	35.46	36.04	108,589	36.04
9/15/2026	36.36	36.81	36.27	36.58	81,761	36.58
9/14/2026	36.45	36.89	36.45	36.68	84,776	36.68
9/11/2026	36.61	36.86	36.14	36.51	85,830	36.51
9/10/2026	36.15	36.30	35.75	36.29	104,023	36.29
9/09/2026	36.41	36.47	35.97	36.15	126,972	36.15
9/08/2026	36.42	36.72	36.25	36.53	118,711	36.53
9/04/2026	36.36	36.85	36.12	36.59	109,977	36.59
9/03/2026	36.41	36.82	36.23	36.36	125,773	36.36
9/02/2026	35.50	36.25	35.45	36.19	124,389	36.19
9/01/2026	35.25	35.68	35.02	35.32	144,156	35.32
8/31/2026	35.67	35.78	35.34	35.48	99,740	35.48
8/28/2026	35.79	35.98	35.35	35.79	80,697	35.79
8/27/2026	35.32	35.74	34.93	35.71	75,831	35.71
8/26/2026	35.74	35.93	35.59	35.60	69,607	35.60
8/25/2026	35.75	36.09	35.50	35.68	77,320	35.68
8/24/2026	35.83	36.25	35.77	35.93	91,924	35.93
8/21/2026	35.65	35.92	35.21	35.75	128,423	35.75
8/20/2026	35.10	35.68	34.98	35.46	157,679	35.46
8/19/2026	36.50	37.02	35.40	35.42	231,599	35.42
8/18/2026	36.94	37.22	36.41	36.50	142,319	36.50
8/17/2026	37.01	37.21	36.61	36.94	127,579	36.94
8/14/2026	37.24	37.51	36.97	37.19	129,984	37.19
8/13/2026	36.75	37.38	36.55	37.22	183,433	37.22
8/12/2026	36.41	36.78	36.08	36.46	162,455	36.46
8/11/2026	35.78	36.27	35.75	36.19	112,576	36.19
8/10/2026	36.44	36.44	35.34	35.94	245,853	35.69
8/07/2026	36.28	36.38	35.78	36.35	108,473	36.10
8/06/2026	36.36	36.36	35.67	36.25	87,642	36.00
8/05/2026	36.19	36.27	35.48	36.11	87,209	35.86
8/04/2026	35.76	36.34	35.63	36.13	88,880	35.88
8/03/2026	35.84	36.47	35.68	35.79	138,305	35.54