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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.26	23.85	23.85	24.27	23.26	53,500
November 20, 2025	23.18	23.14	23.14	23.67	23.07	32,900
November 19, 2025	22.8	22.96	22.96	23.09	22.6	58,337
November 18, 2025	22.99	22.88	22.88	23.31	22.37	47,300
November 17, 2025	23.86	22.94	22.94	24.29	22.73	38,300
November 14, 2025	23.66	23.83	23.83	23.84	23.24	29,991
November 13, 2025	23.65	23.69	23.69	24.02	23.27	31,100
November 12, 2025	24.06	23.79	23.79	24.11	23.75	16,700
November 11, 2025	23.84	23.93	23.93	24.02	23.82	14,400
November 10, 2025	24.06	23.88	23.88	24.18	23.76	30,837
November 07, 2025	23.64	24.01	24.01	24.01	23.57	21,733
November 06, 2025	23.83	23.62	23.62	24.12	23.54	30,000
November 05, 2025	23.63	24.03	24.03	24.11	23.49	20,546
November 04, 2025	23.41	23.54	23.54	23.75	23.31	49,035
November 03, 2025	24.23	23.53	23.53	24.23	23.5	44,509
October 31, 2025	23.97	24.39	24.39	24.5	23.36	81,000
October 30, 2025	23.49	24.12	24.12	24.56	23.01	61,600
October 29, 2025	24.24	23.71	23.71	24.59	23.5	29,242
October 28, 2025	24.3	24.42	24.42	24.85	23.47	17,800
October 27, 2025	25.02	24.52	24.52	25.21	24.47	24,611
October 24, 2025	24.87	25.02	25.02	25.26	24.87	14,400
October 23, 2025	25.28	24.57	24.57	25.28	24.49	19,460
October 22, 2025	24.84	25.04	25.04	25.33	24.55	30,700
October 21, 2025	24.51	24.82	24.82	25.02	24.41	32,683
October 20, 2025	24.3	24.58	24.58	24.68	22.36	50,656
October 17, 2025	23.22	23.6	23.6	23.6	23.05	31,200
October 16, 2025	23.95	23.18	23.18	24.2	23	40,500
October 15, 2025	24.56	24.05	24.05	24.73	23.84	22,622
October 14, 2025	23.5	24.45	24.45	24.6	23.46	31,738
October 13, 2025	23.86	23.72	23.72	23.96	23.45	26,102
October 10, 2025	24.08	23.45	23.45	24.33	23.34	23,854
October 09, 2025	24.52	24.16	24.16	24.52	24.06	19,200
October 08, 2025	24.7	24.56	24.56	24.71	24.47	15,622

HBT Financial, Inc. (HBT) NASDAQ