5 DAY PERFORMANCE
-7.34%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
+10.03%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+11.69%
HBT Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.12 | $28.02 (-0.36%) | $28.25 | $27.98 | 29.46 K | $931.69 M |
| 05/05/2026 | $27.65 | $27.80 (0.54%) | $28.04 | $27.65 | 70.63 K | $922.40 M |
| 05/04/2026 | $28.05 | $27.57 (-1.71%) | $28.05 | $27.42 | 55.00 K | $914.77 M |
| 05/01/2026 | $27.80 | $28.05 (0.9%) | $28.27 | $27.45 | 69.30 K | $930.70 M |
| 04/30/2026 | $27.69 | $27.76 (0.25%) | $28.13 | $27.36 | 103.60 K | $921.08 M |
| 04/29/2026 | $28.64 | $27.98 (-2.3%) | $29.04 | $27.83 | 59.42 K | $928.38 M |
| 04/28/2026 | $28.23 | $28.64 (1.45%) | $29.16 | $27.76 | 111.25 K | $950.28 M |
| 04/27/2026 | $28.23 | $27.79 (-1.56%) | $28.36 | $27.55 | 92.92 K | $922.07 M |
| 04/24/2026 | $28.16 | $28.16 (0%) | $28.19 | $27.87 | 61.73 K | $934.35 M |
| 04/23/2026 | $28.01 | $28.09 (0.29%) | $28.17 | $27.72 | 32.20 K | $932.03 M |
| 04/22/2026 | $27.95 | $27.86 (-0.32%) | $28.24 | $27.66 | 40.70 K | $875.76 M |
| 04/21/2026 | $28.40 | $27.89 (-1.8%) | $28.40 | $27.78 | 63.30 K | $876.71 M |
| 04/20/2026 | $28.67 | $28.41 (-0.91%) | $28.75 | $28.37 | 67.55 K | $893.05 M |
| 04/17/2026 | $28.40 | $28.77 (1.3%) | $29.38 | $28.40 | 81.72 K | $904.37 M |
| 04/16/2026 | $28.25 | $28.16 (-0.32%) | $28.29 | $27.94 | 41.50 K | $885.19 M |
| 04/15/2026 | $28.43 | $28.40 (-0.11%) | $28.66 | $27.91 | 56.14 K | $892.74 M |
| 04/14/2026 | $28.59 | $28.45 (-0.49%) | $28.75 | $28.04 | 63.44 K | $894.31 M |
| 04/13/2026 | $28.19 | $28.46 (0.96%) | $28.84 | $27.93 | 220.04 K | $894.62 M |
| 04/10/2026 | $28.53 | $28.25 (-0.98%) | $28.53 | $27.99 | 25.43 K | $888.02 M |
| 04/09/2026 | $28.02 | $28.67 (2.32%) | $28.70 | $28.02 | 45.30 K | $901.22 M |
| 04/08/2026 | $28.10 | $28.24 (0.5%) | $28.57 | $28.06 | 69.81 K | $887.71 M |
| 04/07/2026 | $27.29 | $27.60 (1.14%) | $27.66 | $27.19 | 45.51 K | $867.59 M |
| 04/06/2026 | $27.27 | $27.35 (0.29%) | $27.46 | $27.01 | 116.90 K | $859.73 M |
| 04/02/2026 | $26.87 | $27.44 (2.12%) | $27.44 | $26.75 | 39.70 K | $862.56 M |
| 04/01/2026 | $26.91 | $27.18 (1%) | $27.41 | $26.91 | 51.10 K | $854.39 M |
| 03/31/2026 | $27.19 | $26.72 (-1.73%) | $27.29 | $26.56 | 71.20 K | $839.93 M |
| 03/30/2026 | $26.62 | $27.09 (1.77%) | $27.11 | $26.54 | 81.20 K | $851.56 M |
| 03/27/2026 | $26.49 | $26.52 (0.11%) | $26.69 | $26.28 | 47.54 K | $833.64 M |
| 03/26/2026 | $26.53 | $26.73 (0.75%) | $26.77 | $26.39 | 30.43 K | $840.24 M |
| 03/25/2026 | $26.84 | $26.74 (-0.37%) | $27.50 | $26.34 | 39.10 K | $840.56 M |
| 03/24/2026 | $26.45 | $26.80 (1.32%) | $26.88 | $26.43 | 41.54 K | $842.44 M |
| 03/23/2026 | $26.50 | $26.62 (0.45%) | $27.16 | $26.50 | 76.20 K | $836.78 M |
| 03/20/2026 | $26.20 | $26.21 (0.04%) | $26.31 | $25.94 | 151.10 K | $823.90 M |
| 03/19/2026 | $25.58 | $26.18 (2.35%) | $26.33 | $25.58 | 49.07 K | $822.95 M |
| 03/18/2026 | $26.35 | $25.79 (-2.13%) | $26.43 | $25.61 | 50.80 K | $810.69 M |
| 03/17/2026 | $26.66 | $26.55 (-0.41%) | $26.74 | $26.31 | 79.00 K | $834.58 M |
| 03/16/2026 | $26.50 | $26.54 (0.15%) | $26.68 | $26.27 | 102.54 K | $834.27 M |
| 03/13/2026 | $26.58 | $26.17 (-1.54%) | $26.60 | $26.00 | 34.71 K | $822.64 M |
| 03/12/2026 | $25.61 | $26.32 (2.77%) | $26.42 | $25.36 | 57.44 K | $827.35 M |
| 03/11/2026 | $25.91 | $25.93 (0.08%) | $25.94 | $25.51 | 92.83 K | $815.09 M |
| 03/10/2026 | $25.69 | $26.21 (2.02%) | $26.75 | $25.69 | 45.33 K | $823.90 M |
| 03/09/2026 | $25.88 | $25.99 (0.43%) | $26.21 | $24.88 | 501.62 K | $816.98 M |
| 03/06/2026 | $26.22 | $26.27 (0.19%) | $26.27 | $25.76 | 37.10 K | $825.78 M |
| 03/05/2026 | $27.43 | $26.91 (-1.9%) | $27.43 | $26.55 | 65.94 K | $845.90 M |
| 03/04/2026 | $27.48 | $27.69 (0.76%) | $28.04 | $27.45 | 59.02 K | $870.42 M |
| 03/03/2026 | $26.98 | $27.35 (1.37%) | $27.55 | $26.58 | 270.31 K | $859.73 M |
| 03/02/2026 | $26.79 | $27.51 (2.69%) | $27.95 | $26.79 | 29.60 K | $864.76 M |
| 02/27/2026 | $27.53 | $26.96 (-2.07%) | $27.53 | $26.83 | 35.80 K | $847.47 M |
| 02/26/2026 | $28.01 | $27.94 (-0.25%) | $28.15 | $27.77 | 19.10 K | $878.28 M |
| 02/25/2026 | $27.29 | $27.88 (2.16%) | $27.95 | $27.29 | 21.24 K | $876.39 M |
| 02/24/2026 | $27.34 | $27.25 (-0.33%) | $27.34 | $26.63 | 11.74 K | $856.59 M |
| 02/23/2026 | $28.23 | $27.28 (-3.37%) | $28.23 | $27.10 | 33.22 K | $857.53 M |
| 02/20/2026 | $28.49 | $28.38 (-0.39%) | $28.63 | $28.09 | 22.80 K | $892.11 M |
| 02/19/2026 | $28.29 | $28.49 (0.71%) | $29.05 | $28.05 | 17.80 K | $895.57 M |
| 02/18/2026 | $29.31 | $28.54 (-2.63%) | $29.87 | $28.42 | 31.13 K | $897.14 M |
| 02/17/2026 | $29.04 | $29.31 (0.93%) | $29.57 | $29.00 | 27.10 K | $921.34 M |
| 02/13/2026 | $28.76 | $29.03 (0.94%) | $29.42 | $28.03 | 43.40 K | $912.54 M |
| 02/12/2026 | $28.59 | $28.77 (0.63%) | $28.80 | $28.11 | 39.41 K | $904.37 M |
| 02/11/2026 | $28.57 | $28.31 (-0.91%) | $29.29 | $28.25 | 28.00 K | $889.91 M |
| 02/10/2026 | $28.90 | $28.50 (-1.38%) | $29.18 | $28.37 | 25.54 K | $895.88 M |
| 02/09/2026 | $29.53 | $29.03 (-1.69%) | $29.60 | $29.03 | 20.70 K | $912.54 M |
| 02/06/2026 | $29.60 | $29.51 (-0.3%) | $29.88 | $29.45 | 31.20 K | $927.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
