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 $3,007.29 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,294.01, while $1000 invested 1 year ago would be worth $1,564.45. This corresponds to total returns of 200.73%, 129.4%, 56.44%, respectively, with annualized returns of 16.8%, 18.05%, 56.44%.

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
November 11, 2026	37.32	37.24	37.24	37.48	37.11	101,202
November 10, 2026	37.39	37.53	37.53	37.7	37.12	82,793
November 09, 2026	36.5	37.47	37.47	37.75	36.5	106,048
November 06, 2026	36.84	37	37	37.49	36.74	72,471
November 05, 2026	38.06	37.12	37.12	38.78	36.94	178,219
November 04, 2026	37.72	37.81	37.81	38.34	37.6	114,974
November 03, 2026	37.21	36.99	36.99	37.68	36.91	102,408
November 02, 2026	36.98	37.51	37.51	37.63	36.97	88,058
October 30, 2026	37.02	36.52	36.52	37.14	36.35	84,483
October 29, 2026	36.79	36.8	36.8	37.14	36.75	123,620
October 28, 2026	36.81	36.4	36.4	37.29	36.09	127,238
October 27, 2026	37.47	36.75	36.75	37.47	36.58	141,723
October 26, 2026	37.08	37.21	37.21	37.71	36.31	234,389
October 23, 2026	36.19	36.24	36.24	36.63	35.91	109,188
October 22, 2026	35.32	36.24	36.24	36.35	35.32	111,460
October 21, 2026	35.69	35.3	35.3	35.73	34.92	171,748
October 20, 2026	35.27	35.65	35.65	36.16	35.27	101,277
October 19, 2026	35.6	35.21	35.21	35.62	35.18	65,810
October 16, 2026	35.37	35.58	35.58	36.2	35.37	118,009
October 15, 2026	35.23	35.37	35.37	35.82	35.18	102,190
October 14, 2026	34.81	34.93	34.93	35.48	34.65	145,755
October 13, 2026	35.56	35.32	35.32	35.93	35.01	83,044
October 12, 2026	34.88	35.51	35.51	35.75	34.88	129,069
October 09, 2026	35.47	34.95	34.95	35.51	34.91	106,780
October 08, 2026	35.43	35.53	35.53	35.85	35.09	146,667
October 07, 2026	36	35.53	35.53	36.06	35.5	297,985
October 06, 2026	36.48	36.29	36.29	36.58	36.17	166,350
October 05, 2026	36.22	36.31	36.31	36.48	36.02	111,343
October 02, 2026	36.1	36.34	36.34	36.63	35.89	107,050
October 01, 2026	35.19	35.8	35.8	35.88	34.79	176,606
September 30, 2026	35.55	35.37	35.37	35.9	35.05	164,183
September 29, 2026	36.01	35.69	35.69	36.06	35.28	97,013
September 28, 2026	36.09	35.9	35.9	36.25	35.89	119,654
September 25, 2026	35.87	36.25	36.25	36.33	35.82	126,486
September 24, 2026	35.19	35.75	35.75	35.85	35.19	109,772
September 23, 2026	35.16	35.11	35.11	35.45	35.05	131,541
September 22, 2026	35.95	35.42	35.42	36.09	35.41	99,246
September 21, 2026	35.99	35.69	35.69	36.07	35.65	107,674
September 18, 2026	35.81	36.01	36.01	36.36	35.4	427,032
September 17, 2026	36.24	36.08	36.08	36.39	35.69	89,564
September 16, 2026	36.58	36.04	36.04	36.58	35.46	99,432
September 15, 2026	36.36	36.58	36.58	36.82	36.27	79,841
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