HBT Financial, Inc. (HBT) NASDAQ

28.47

+0.23(+0.81%)

Updated at June 02 04:00PM

Currency In USD

HBT Historical Return

If you invested $1000 in HBT Financial, Inc. (HBT) since IPO date, it would be worth $2,305.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,874.26, while $1000 invested 1 year ago would be worth $1,249.23. This corresponds to total returns of 130.53%, 87.43%, 24.92%, respectively, with annualized returns of 13.39%, 13.38%, 24.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HBT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.14	28.47	28.47	28.65	27.96	72,115
June 01, 2026	28.5	28.24	28.24	28.85	28.07	108,350
May 29, 2026	28.56	28.63	28.63	28.78	28.56	93,547
May 28, 2026	28.65	28.62	28.62	28.65	28.27	40,685
May 27, 2026	28.98	28.64	28.64	29.08	28.21	65,770
May 26, 2026	28.56	28.88	28.88	28.92	28.47	99,266
May 22, 2026	28.63	28.36	28.36	28.85	28.33	81,009
May 21, 2026	27.92	28.48	28.48	28.55	27.63	87,549
May 20, 2026	27.61	28.17	28.17	28.39	27.57	142,495
May 19, 2026	27.53	27.61	27.61	27.93	27.27	70,665
May 18, 2026	27.18	27.59	27.59	27.76	27.18	64,845
May 15, 2026	27.53	27.1	27.1	27.53	26.92	116,189
May 14, 2026	27.24	27.47	27.47	27.74	27.15	98,281
May 13, 2026	27.18	27.1	27.1	27.53	27.1	91,667
May 12, 2026	27.42	27.43	27.43	27.55	26.95	67,335
May 11, 2026	28.34	27.65	27.65	28.34	27.55	120,766
May 08, 2026	28.38	28.4	28.4	28.51	28.14	74,837
May 07, 2026	28.21	28.39	28.39	28.69	27.94	88,464
May 06, 2026	28.03	28.11	28.11	28.3	27.96	60,116
May 05, 2026	27.65	27.8	27.8	28.04	27.65	62,859
May 04, 2026	28.05	27.57	27.57	28.05	27.42	54,041
May 01, 2026	27.8	28.05	28.05	28.27	27.45	65,992
April 30, 2026	27.69	27.76	27.76	28.13	27.36	101,945
April 29, 2026	28.64	27.98	27.98	29.04	27.83	59,237
April 28, 2026	28.23	28.64	28.64	29.16	27.76	110,730
April 27, 2026	28.23	27.79	27.79	28.35	27.55	91,782
April 24, 2026	28.16	28.16	28.16	28.19	27.87	61,734
April 23, 2026	28.01	28.09	28.09	28.17	27.72	32,162
April 22, 2026	27.95	27.86	27.86	28.24	27.66	40,678
April 21, 2026	28.4	27.89	27.89	28.4	27.78	61,018
April 20, 2026	28.67	28.41	28.41	28.74	28.37	67,442
April 17, 2026	28.4	28.77	28.77	29.38	28.4	80,705
April 16, 2026	28.25	28.16	28.16	28.29	27.94	41,461
April 15, 2026	28.43	28.4	28.4	28.66	27.91	56,138
April 14, 2026	28.59	28.45	28.45	28.75	28.04	63,436
April 13, 2026	28.19	28.46	28.46	28.84	27.93	219,912
April 10, 2026	28.53	28.25	28.25	28.53	27.99	25,434
April 09, 2026	28.02	28.67	28.67	28.7	28.02	45,298
April 08, 2026	28.1	28.24	28.24	28.57	28.06	69,803
April 07, 2026	27.29	27.6	27.6	27.66	27.19	45,507
April 06, 2026	27.27	27.35	27.35	27.46	27.01	116,883
April 02, 2026	26.87	27.44	27.44	27.44	26.75	39,216
April 01, 2026	26.91	27.18	27.18	27.41	26.91	51,066
March 31, 2026	27.19	26.72	26.72	27.29	26.56	71,171
March 30, 2026	26.64	27.09	27.09	27.1	26.54	79,308
March 27, 2026	26.49	26.52	26.52	26.69	26.28	46,501
March 26, 2026	26.53	26.73	26.73	26.77	26.39	30,429
March 25, 2026	26.84	26.74	26.74	27.5	26.34	39,098
March 24, 2026	26.45	26.8	26.8	26.88	26.43	41,526
March 23, 2026	26.5	26.62	26.62	27.16	26.5	76,799
March 20, 2026	26.2	26.21	26.21	26.31	25.94	151,056
March 19, 2026	25.58	26.18	26.18	26.33	25.58	48,435
March 18, 2026	26.35	25.79	25.79	26.43	25.61	50,770
March 17, 2026	26.66	26.55	26.55	26.74	26.31	78,994
March 16, 2026	26.5	26.54	26.54	26.68	26.27	102,537
March 13, 2026	26.58	26.17	26.17	26.6	26	34,709
March 12, 2026	25.61	26.32	26.32	26.42	25.36	57,614
March 11, 2026	25.91	25.93	25.93	25.94	25.51	92,649
March 10, 2026	25.86	26.21	26.21	26.68	25.86	44,899
March 09, 2026	25.88	25.99	25.99	26.21	24.88	501,617