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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	25.19	26.58	26.58	26.73	25.19	44,300
August 21, 2025	25.07	25.13	25.13	25.68	24.9	21,000
August 20, 2025	25	25.25	25.25	25.76	24.31	23,309
August 19, 2025	25.03	25.13	25.13	25.27	24.7	17,943
August 18, 2025	24.98	25.11	25.11	25.18	24.87	23,704
August 15, 2025	25.42	24.99	24.99	25.42	24.86	40,135
August 14, 2025	25.32	25.33	25.33	25.55	25.05	49,801
August 13, 2025	25.53	25.63	25.63	25.73	25.09	30,930
August 12, 2025	24.54	25.32	25.32	25.35	24.54	41,300
August 11, 2025	24.33	24.36	24.36	24.49	24.08	27,037
August 08, 2025	24.04	24.39	24.39	24.55	24	22,946
August 07, 2025	24.23	23.95	23.95	24.23	23.78	45,432
August 06, 2025	24.31	24.13	24.13	24.6	23.89	30,841
August 05, 2025	24.41	24.42	24.42	24.45	24.1	32,300
August 04, 2025	24.95	24.69	24.48	25.42	23.92	59,100
August 01, 2025	24.64	24.03	23.83	24.64	24	42,200
July 31, 2025	24.76	24.87	24.87	25.55	24.55	46,949
July 30, 2025	26	24.97	24.97	26	24.67	25,139
July 29, 2025	25.9	25.53	25.53	25.9	25.53	27,343
July 28, 2025	25.63	25.69	25.69	25.75	25.54	17,207
July 25, 2025	25.43	25.68	25.68	25.74	25.27	21,524
July 24, 2025	26.15	25.46	25.46	26.25	25.4	29,400
July 23, 2025	26.42	26.39	26.39	26.49	25.84	25,400
July 22, 2025	26.43	26.13	26.13	26.86	26.13	32,941
July 21, 2025	25.85	26.35	26.35	26.5	25.29	31,700
July 18, 2025	25.89	25.31	25.31	25.92	25.12	40,126
July 17, 2025	25.64	25.72	25.72	26	25.31	36,500
July 16, 2025	25.42	25.56	25.56	25.71	25.05	38,816
July 15, 2025	26.25	25.38	25.38	26.25	25.24	23,739
July 14, 2025	25.79	26.25	26.25	26.3	25.6	26,946
July 11, 2025	26.26	25.78	25.78	26.26	25.72	20,000
July 10, 2025	26.09	26.31	26.31	26.4	25.89	18,015
July 09, 2025	26.2	26.09	26.09	26.2	25.53	29,900
July 08, 2025	26.29	25.92	25.92	26.64	25.91	32,144
July 07, 2025	26.42	26.27	26.27	26.71	26.12	34,340
July 03, 2025	26.3	26.57	26.57	26.6	26.28	14,437
July 02, 2025	26.1	26.05	26.05	26.2	25.95	24,100
July 01, 2025	25.15	25.95	25.95	26.42	25.15	25,631
June 30, 2025	25.39	25.21	25.21	25.75	25.1	43,114
June 27, 2025	25.34	25.3	25.3	25.68	24.89	91,500
June 26, 2025	24.74	25.27	25.27	25.27	24.47	20,800
June 25, 2025	24.76	24.61	24.61	24.96	24.45	27,438
June 24, 2025	24.59	24.75	24.75	25.01	24.51	35,000
June 23, 2025	23.63	24.48	24.48	24.49	23.54	27,400
June 20, 2025	23.81	23.63	23.63	23.84	23.31	45,000
June 18, 2025	23.39	23.61	23.61	23.82	23.26	21,200
June 17, 2025	23.21	23.42	23.42	23.53	23.19	31,444
June 16, 2025	23.57	23.39	23.39	23.66	23.23	31,221
June 13, 2025	23.75	23.43	23.43	23.95	23.35	35,900
June 12, 2025	24.3	24.14	24.14	24.34	23.9	24,000
June 11, 2025	24.63	24.36	24.36	24.64	24.09	48,320
June 10, 2025	24.19	24.4	24.4	24.61	24	25,819
June 09, 2025	23.77	24	24	24.43	23.71	45,600
June 06, 2025	23.54	23.52	23.52	23.74	23.32	19,200
June 05, 2025	23.47	23.18	23.18	23.47	23.08	16,100
June 04, 2025	23.93	23.43	23.43	23.93	23.21	23,600
June 03, 2025	23.28	23.72	23.72	24.05	23.16	21,932
June 02, 2025	23.48	23.37	23.37	24.07	23.03	29,119
May 30, 2025	23.91	23.4	23.4	23.97	23.4	25,026
May 29, 2025	24.05	23.98	23.98	24.05	23.12	14,320

HBT Financial, Inc. (HBT) NASDAQ