HBT Financial, Inc. (HBT) NASDAQ

Currency In USD

HBT Historical Return

If you invested $1000 in HBT Financial, Inc. (HBT) since IPO date, it would be worth $2,956.28 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,797.7, while $1000 invested 1 year ago would be worth $1,454. This corresponds to total returns of 195.63%, 179.77%, 45.4%, respectively, with annualized returns of 16.94%, 22.85%, 45.4%.

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
September 11, 2026	36.61	36.51	36.51	36.86	36.14	77,226
September 10, 2026	36.15	36.29	36.29	36.3	35.75	96,988
September 09, 2026	36.41	36.15	36.15	36.47	35.97	123,977
September 08, 2026	36.42	36.53	36.53	36.72	36.25	107,559
September 04, 2026	36.36	36.59	36.59	36.85	36.12	102,932
September 03, 2026	36.41	36.36	36.36	36.82	36.23	116,928
September 02, 2026	35.5	36.19	36.19	36.25	35.45	119,233
September 01, 2026	35.25	35.32	35.32	35.68	35.02	120,855
August 31, 2026	35.67	35.48	35.48	35.78	35.34	99,739
August 28, 2026	35.79	35.79	35.79	35.98	35.35	80,696
August 27, 2026	35.32	35.71	35.71	35.74	34.93	75,830
August 26, 2026	35.74	35.6	35.6	35.93	35.59	69,606
August 25, 2026	35.75	35.68	35.68	36.09	35.5	77,319
August 24, 2026	35.83	35.93	35.93	36.25	35.77	91,923
August 21, 2026	35.65	35.75	35.75	35.92	35.21	128,422
August 20, 2026	35.1	35.46	35.46	35.68	34.98	157,678
August 19, 2026	36.5	35.42	35.42	37.02	35.4	231,598
August 18, 2026	36.94	36.5	36.5	37.22	36.42	142,318
August 17, 2026	37.01	36.94	36.94	37.21	36.61	127,579
August 14, 2026	37.24	37.19	37.19	37.51	36.97	129,983
August 13, 2026	36.75	37.22	37.22	37.38	36.55	171,455
August 12, 2026	36.41	36.46	36.46	36.78	36.08	160,014
August 11, 2026	35.78	36.19	36.19	36.28	35.75	112,575
August 10, 2026	36.44	35.94	35.94	36.44	35.34	245,853
August 07, 2026	36.28	36.35	36.35	36.38	35.78	108,473
August 06, 2026	36.36	36.25	36.25	36.36	35.67	87,642
August 05, 2026	36.19	36.11	36.11	36.28	35.48	87,208
August 04, 2026	35.76	36.13	36.13	36.34	35.64	88,879
August 03, 2026	35.84	35.79	35.79	36.47	35.68	138,304
July 31, 2026	35.67	35.84	35.84	36.04	35.33	111,035
July 30, 2026	36.45	35.86	35.86	36.49	35.81	118,902
July 29, 2026	36.16	36.51	36.51	36.83	35.71	186,458
July 28, 2026	35.4	36.16	36.16	36.45	34.8	157,953
July 27, 2026	33.75	34.59	34.59	35.03	33.39	221,633
July 23, 2026	31.99	32.52	32.52	32.57	31.65	131,979
July 22, 2026	32.65	32.38	32.38	32.86	32.15	95,624
July 21, 2026	32.66	32.91	32.91	33.05	32.45	142,778
July 20, 2026	32.7	32.83	32.83	32.95	32.48	136,109
July 17, 2026	33.21	32.77	32.77	33.53	32.61	162,924
July 16, 2026	31.97	33.39	33.39	33.7	31.97	233,014
July 15, 2026	31.8	32.23	32.23	32.37	31.69	95,309
July 14, 2026	32	31.77	31.77	32.3	31.7	142,150
July 13, 2026	31.98	32.04	32.04	32.29	31.61	146,121
July 10, 2026	32	32.06	32.06	32.21	31.72	78,150
July 09, 2026	31.66	31.88	31.88	32.06	31.53	148,792
July 08, 2026	32.17	31.66	31.66	32.17	31.53	145,361
July 07, 2026	32.81	32.23	32.23	32.81	31.2	109,469
July 06, 2026	32.18	32.57	32.57	32.93	31.85	200,347
July 02, 2026	32.86	32.18	32.18	33.1	32.02	122,465
July 01, 2026	31.99	32.74	32.74	32.99	31.97	201,659
June 30, 2026	31.7	31.99	31.99	32.14	31.43	177,025
June 29, 2026	31.67	31.85	31.85	31.89	31.27	146,687
June 26, 2026	31.52	31.75	31.75	32.11	31.22	1.11M
June 25, 2026	31.31	31.62	31.62	31.88	31.31	192,998
June 24, 2026	31.2	31.47	31.47	31.63	31.05	287,052
June 23, 2026	30.45	31.13	31.13	31.15	30.36	180,209
June 22, 2026	30.19	30.48	30.48	30.6	30.19	147,373
June 18, 2026	30.21	30.3	30.3	30.43	29.97	627,628
June 17, 2026	30.05	29.85	29.85	30.4	29.55	309,521
June 16, 2026	30.15	30.13	30.13	30.51	29.96	222,698