HBT Financial, Inc. - HBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.49	28.38	28.38	28.63	28.09	22,800
February 19, 2026	28.29	28.49	28.49	29.05	28.05	17,800
February 18, 2026	29.31	28.54	28.54	29.87	28.42	31,132
February 17, 2026	29.04	29.31	29.31	29.57	29	27,100
February 13, 2026	28.76	29.03	29.03	29.42	28.03	43,400
February 12, 2026	28.59	28.77	28.77	28.8	28.11	39,407
February 11, 2026	28.57	28.31	28.31	29.29	28.25	28,004
February 10, 2026	28.9	28.5	28.5	29.18	28.37	25,540
February 09, 2026	29.53	29.03	29.03	29.6	29.03	20,700
February 06, 2026	29.6	29.51	29.51	29.88	29.45	31,200
February 05, 2026	28.83	29.27	29.27	29.37	28.78	38,131
February 04, 2026	28.34	28.76	28.76	29.15	28.34	33,700
February 03, 2026	27.77	28.29	28.29	28.38	27.68	39,115
February 02, 2026	27.12	27.92	27.92	28.18	27.12	38,100
January 30, 2026	26.8	26.98	26.98	27.22	26.68	29,241
January 29, 2026	26.75	26.92	26.92	26.92	26.4	18,529
January 28, 2026	26.81	26.49	26.49	27.59	26.25	33,073
January 27, 2026	26.8	26.93	26.93	27.13	26.7	16,539
January 26, 2026	27.57	26.76	26.76	27.63	26.23	59,800
January 23, 2026	28.38	27.57	27.57	29.33	27.38	30,200
January 22, 2026	28.43	28.56	28.56	29.22	28.43	30,747
January 21, 2026	27.03	28.36	28.36	28.44	27.03	40,600
January 20, 2026	26.93	26.9	26.9	27.02	26.81	18,225
January 16, 2026	27.21	27.26	27.26	27.47	27.1	37,308
January 15, 2026	26.63	27.26	27.26	27.45	26.63	34,900
January 14, 2026	26.21	26.67	26.67	26.67	25.94	27,833
January 13, 2026	26.35	26.46	26.46	26.54	26.27	19,400
January 12, 2026	26.25	26.36	26.36	26.49	25.67	21,642
January 09, 2026	26.84	26.45	26.45	26.91	26.34	23,600
January 08, 2026	25.95	26.82	26.82	27.02	25.95	27,400
January 07, 2026	26.43	26.1	26.1	26.43	25.84	22,500
January 06, 2026	26.07	26.18	26.18	26.34	25.86	32,500
January 05, 2026	25.57	26.18	26.18	26.82	25.55	32,324
January 02, 2026	25.91	25.71	25.71	26.11	24.99	23,400
December 31, 2025	26.07	25.85	25.85	26.17	25.7	25,800
December 30, 2025	26.05	26	26	26.05	25.55	18,900
December 29, 2025	26.12	26.09	26.09	26.47	26	17,538
December 26, 2025	26.25	26.04	26.04	26.57	25.9	27,700
December 24, 2025	26.27	26.19	26.19	26.36	25.99	26,800
December 23, 2025	27.4	26.19	26.19	27.4	26.13	40,065
December 22, 2025	26.78	26.62	26.62	27.25	26.26	50,335
December 19, 2025	27.5	26.79	26.79	27.52	26.61	109,306
December 18, 2025	27.35	27.59	27.59	27.85	27.07	40,214
December 17, 2025	27.1	26.98	26.98	27.19	26.67	35,500
December 16, 2025	27.1	26.85	26.85	27.14	26.56	38,507
December 15, 2025	26.64	26.99	26.99	27.15	26.64	38,800
December 12, 2025	26.56	26.58	26.58	26.61	26.14	37,385
December 11, 2025	25.94	26.32	26.32	26.54	25.29	47,042
December 10, 2025	24.83	26.01	26.01	26.02	24.83	73,106
December 09, 2025	24.7	24.83	24.83	25	24.61	15,607
December 08, 2025	24.6	24.67	24.67	24.83	24.46	28,338
December 05, 2025	24.63	24.55	24.55	24.73	24.19	15,300
December 04, 2025	24.53	24.79	24.79	25.1	24.45	36,055
December 03, 2025	24.33	24.94	24.94	25.22	24.33	27,200
December 02, 2025	24.35	24.14	24.14	24.44	24.05	19,715
December 01, 2025	24.55	24.12	24.12	24.55	23.97	16,033
November 28, 2025	24.19	24.2	24.2	24.39	23.79	19,600
November 26, 2025	24.12	24.19	24.19	24.45	24.09	27,700
November 25, 2025	23.96	24.33	24.33	24.7	23.77	37,000
November 24, 2025	23.84	23.74	23.74	24	23.62	43,100

HBT Financial, Inc. (HBT) NASDAQ