HBT Financial, Inc. HBT
NASDAQ · United States · Finance
$35.80+0.43 (+1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.80 | +1.22% | $35.30 | $35.88 | $34.79 | 176.61K |
| 2026-09-30 | $35.37 | -0.90% | $35.55 | $35.90 | $35.05 | 164.20K |
| 2026-09-29 | $35.69 | -0.58% | $36.01 | $36.06 | $35.28 | 97.00K |
| 2026-09-28 | $35.90 | -0.97% | $36.09 | $36.25 | $35.89 | 119.70K |
| 2026-09-25 | $36.25 | +1.40% | $35.87 | $36.33 | $35.82 | 126.50K |
| 2026-09-24 | $35.75 | +1.82% | $35.19 | $35.85 | $35.19 | 109.80K |
| 2026-09-23 | $35.11 | -0.88% | $35.16 | $35.45 | $35.04 | 131.50K |
| 2026-09-22 | $35.42 | -0.76% | $35.95 | $36.09 | $35.41 | 99.20K |
| 2026-09-21 | $35.69 | -0.89% | $36.01 | $36.24 | $35.65 | 107.70K |
| 2026-09-18 | $36.01 | -0.19% | $35.81 | $36.36 | $35.40 | 457.20K |
| 2026-09-17 | $36.08 | +0.11% | $36.24 | $36.39 | $35.69 | 90.40K |
| 2026-09-16 | $36.04 | -1.48% | $36.58 | $36.58 | $35.46 | 108.60K |
| 2026-09-15 | $36.58 | -0.27% | $36.36 | $36.81 | $36.27 | 81.80K |
| 2026-09-14 | $36.68 | +0.47% | $36.45 | $36.89 | $36.45 | 84.80K |
| 2026-09-11 | $36.51 | +0.61% | $36.61 | $36.86 | $36.14 | 81.50K |
| 2026-09-10 | $36.29 | +0.39% | $36.15 | $36.30 | $35.75 | 104.00K |
| 2026-09-09 | $36.15 | -1.04% | $36.41 | $36.47 | $35.97 | 127.00K |
| 2026-09-08 | $36.53 | -0.16% | $36.42 | $36.72 | $36.25 | 118.70K |
| 2026-09-04 | $36.59 | +0.63% | $36.36 | $36.85 | $36.12 | 110.00K |
| 2026-09-03 | $36.36 | +0.47% | $36.41 | $36.82 | $36.23 | 125.80K |
| 2026-09-02 | $36.19 | +2.46% | $35.50 | $36.25 | $35.44 | 124.40K |
| 2026-09-01 | $35.32 | -0.45% | $35.25 | $35.68 | $35.02 | 144.20K |
| 2026-08-31 | $35.48 | -0.87% | $35.67 | $35.78 | $35.34 | 99.70K |
| 2026-08-28 | $35.79 | +0.22% | $35.79 | $35.98 | $35.35 | 80.70K |
| 2026-08-27 | $35.71 | +0.31% | $35.32 | $35.74 | $34.93 | 75.80K |
| 2026-08-26 | $35.60 | -0.22% | $35.74 | $35.93 | $35.58 | 69.60K |
| 2026-08-25 | $35.68 | -0.70% | $35.75 | $36.09 | $35.50 | 77.30K |
| 2026-08-24 | $35.93 | +0.50% | $35.83 | $36.25 | $35.77 | 91.90K |
| 2026-08-21 | $35.75 | +0.82% | $35.65 | $35.92 | $35.21 | 128.40K |
| 2026-08-20 | $35.46 | +0.11% | $35.10 | $35.68 | $34.98 | 157.70K |
| 2026-08-19 | $35.42 | -2.96% | $36.50 | $37.02 | $35.40 | 231.60K |
| 2026-08-18 | $36.50 | -1.19% | $36.94 | $37.22 | $36.42 | 142.30K |
| 2026-08-17 | $36.94 | -0.67% | $37.01 | $37.21 | $36.61 | 127.60K |
| 2026-08-14 | $37.19 | -0.08% | $37.24 | $37.51 | $36.97 | 130.00K |
| 2026-08-13 | $37.22 | +2.08% | $36.75 | $37.38 | $36.55 | 183.40K |
| 2026-08-12 | $36.46 | +0.75% | $36.41 | $36.78 | $36.08 | 161.80K |
| 2026-08-11 | $36.19 | +0.70% | $35.78 | $36.28 | $35.75 | 112.60K |
| 2026-08-10 | $35.94 | -1.13% | $36.44 | $36.44 | $35.34 | 245.90K |
| 2026-08-07 | $36.35 | +0.28% | $36.28 | $36.38 | $35.78 | 108.50K |
| 2026-08-06 | $36.25 | +0.39% | $36.36 | $36.36 | $35.67 | 87.60K |
| 2026-08-05 | $36.11 | -0.06% | $36.19 | $36.28 | $35.48 | 87.20K |
| 2026-08-04 | $36.13 | +0.95% | $35.76 | $36.33 | $35.63 | 88.90K |
| 2026-08-03 | $35.79 | -0.14% | $35.84 | $36.47 | $35.68 | 138.30K |
| 2026-07-31 | $35.84 | -0.06% | $35.67 | $36.04 | $35.33 | 111.00K |
| 2026-07-30 | $35.86 | -1.78% | $36.45 | $36.49 | $35.81 | 118.90K |
| 2026-07-29 | $36.51 | +0.97% | $36.16 | $36.83 | $35.71 | 186.50K |
| 2026-07-28 | $36.16 | +4.54% | $35.40 | $36.45 | $34.80 | 158.00K |
| 2026-07-27 | $34.59 | +3.91% | $33.75 | $35.03 | $33.38 | 221.60K |
| 2026-07-24 | $33.29 | +2.37% | $32.69 | $33.37 | $32.26 | 136.60K |
| 2026-07-23 | $32.52 | +0.43% | $31.99 | $32.57 | $31.65 | 132.00K |
| 2026-07-22 | $32.38 | -1.61% | $32.65 | $32.86 | $32.15 | 95.60K |
| 2026-07-21 | $32.91 | +0.24% | $32.66 | $33.05 | $32.44 | 142.80K |
| 2026-07-20 | $32.83 | +0.18% | $32.70 | $32.95 | $32.48 | 136.10K |
| 2026-07-17 | $32.77 | -1.86% | $33.21 | $33.53 | $32.61 | 162.90K |
| 2026-07-16 | $33.39 | +3.60% | $31.97 | $33.69 | $31.97 | 233.00K |
| 2026-07-15 | $32.23 | +1.45% | $31.80 | $32.37 | $31.69 | 95.30K |
| 2026-07-14 | $31.77 | -0.84% | $32.00 | $32.30 | $31.70 | 142.20K |
| 2026-07-13 | $32.04 | -0.06% | $31.98 | $32.29 | $31.61 | 146.10K |
| 2026-07-10 | $32.06 | +0.56% | $32.00 | $32.21 | $31.72 | 78.20K |
| 2026-07-09 | $31.88 | +0.69% | $31.59 | $32.06 | $31.53 | 149.10K |
| 2026-07-08 | $31.66 | -1.77% | $32.17 | $32.17 | $31.53 | 145.40K |
| 2026-07-07 | $32.23 | -1.04% | $32.81 | $32.81 | $31.20 | 109.50K |
| 2026-07-06 | $32.57 | +1.21% | $32.18 | $32.93 | $31.85 | 200.30K |
| 2026-07-02 | $32.18 | -1.71% | $32.86 | $33.10 | $32.02 | 122.50K |
| 2026-07-01 | $32.74 | +2.34% | $31.99 | $32.99 | $31.97 | 201.70K |
| 2026-06-30 | $31.99 | +0.44% | $31.70 | $32.14 | $31.42 | 177.00K |
| 2026-06-29 | $31.85 | +0.31% | $31.67 | $31.89 | $31.27 | 147.00K |
| 2026-06-26 | $31.75 | +0.41% | $31.52 | $32.11 | $31.22 | 1.11M |
| 2026-06-25 | $31.62 | +0.48% | $31.31 | $31.88 | $31.31 | 193.00K |
| 2026-06-24 | $31.47 | +1.09% | $31.20 | $31.63 | $31.05 | 287.10K |
| 2026-06-23 | $31.13 | +2.13% | $30.45 | $31.15 | $30.36 | 196.40K |
| 2026-06-22 | $30.48 | +0.59% | $30.19 | $30.60 | $30.19 | 147.40K |
| 2026-06-18 | $30.30 | +1.51% | $30.21 | $30.43 | $29.97 | 627.60K |
| 2026-06-17 | $29.85 | -0.93% | $30.05 | $30.40 | $29.55 | 309.60K |
| 2026-06-16 | $30.13 | +0.47% | $30.15 | $30.51 | $29.96 | 222.70K |
| 2026-06-15 | $29.99 | -1.96% | $30.81 | $30.81 | $29.92 | 147.50K |
| 2026-06-12 | $30.59 | +1.86% | $30.09 | $30.85 | $30.09 | 141.50K |
| 2026-06-11 | $30.03 | -1.41% | $30.58 | $30.82 | $29.92 | 158.80K |
| 2026-06-10 | $30.46 | +2.35% | $29.91 | $30.73 | $29.47 | 237.50K |
| 2026-06-09 | $29.76 | +1.26% | $29.58 | $30.19 | $29.43 | 163.60K |
| 2026-06-08 | $29.39 | +1.52% | $29.21 | $29.59 | $29.16 | 118.00K |
| 2026-06-05 | $28.95 | +1.05% | $28.65 | $29.23 | $28.22 | 93.90K |
| 2026-06-04 | $28.65 | +3.21% | $28.19 | $28.77 | $28.18 | 109.80K |
| 2026-06-03 | $27.76 | -2.49% | $28.21 | $28.28 | $27.75 | 73.10K |
| 2026-06-02 | $28.47 | +0.81% | $28.14 | $28.65 | $27.96 | 72.10K |
| 2026-06-01 | $28.24 | -1.36% | $28.50 | $28.85 | $28.07 | 108.40K |
| 2026-05-29 | $28.63 | +0.03% | $28.56 | $28.78 | $28.56 | 93.60K |
| 2026-05-28 | $28.62 | -0.07% | $28.65 | $28.65 | $28.27 | 40.70K |
| 2026-05-27 | $28.64 | -0.83% | $28.98 | $29.08 | $28.21 | 65.80K |
| 2026-05-26 | $28.88 | +1.83% | $28.56 | $28.92 | $28.47 | 99.30K |