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 $2,595.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,293.28, while $1000 invested 1 year ago would be worth $1,252.34. This corresponds to total returns of 159.6%, 129.33%, 25.23%, respectively, with annualized returns of 15.16%, 18.05%, 25.23%.

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
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
June 15, 2026	30.81	29.99	29.99	30.81	29.92	147,478
June 12, 2026	30.09	30.59	30.59	30.85	30.09	141,540
June 11, 2026	30.58	30.03	30.03	30.82	29.92	158,773
June 10, 2026	29.91	30.46	30.46	30.73	29.47	237,476
June 09, 2026	29.58	29.76	29.76	30.2	29.44	163,585
June 08, 2026	29.21	29.39	29.39	29.6	29.16	117,953
June 05, 2026	28.65	28.95	28.95	29.23	28.22	93,946
June 04, 2026	28.19	28.65	28.65	28.78	28.18	109,837
June 03, 2026	28.16	27.76	27.76	28.25	27.75	72,517
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