5 DAY PERFORMANCE
-27.48%
1 MONTH PERFORMANCE
-19.36%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
-11.93%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+8.52%
HBT Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.26 | $36.01 (-0.7%) | $36.30 | $35.69 | 11.49 K | |
| 08/06/2026 | $36.36 | $36.25 (-0.3%) | $36.36 | $35.67 | 87.64 K | $1.32 B |
| 08/05/2026 | $36.19 | $36.11 (-0.22%) | $36.28 | $35.48 | 87.21 K | $1.31 B |
| 08/04/2026 | $35.76 | $36.13 (1.03%) | $36.34 | $35.64 | 88.90 K | $1.31 B |
| 08/03/2026 | $35.84 | $35.79 (-0.14%) | $36.47 | $35.68 | 138.30 K | $1.30 B |
| 07/31/2026 | $35.67 | $35.84 (0.48%) | $36.04 | $35.33 | 111.04 K | $1.30 B |
| 07/30/2026 | $36.45 | $35.86 (-1.62%) | $36.49 | $35.81 | 118.90 K | $1.30 B |
| 07/29/2026 | $36.16 | $36.51 (0.97%) | $36.83 | $35.71 | 187.01 K | $1.33 B |
| 07/28/2026 | $35.40 | $36.16 (2.15%) | $36.45 | $34.80 | 158.00 K | $1.32 B |
| 07/27/2026 | $33.75 | $34.59 (2.49%) | $35.03 | $33.39 | 221.89 K | $1.26 B |
| 07/24/2026 | $32.69 | $33.29 (1.84%) | $33.37 | $32.27 | 136.61 K | $1.21 B |
| 07/23/2026 | $31.99 | $32.52 (1.66%) | $32.57 | $31.65 | 132.01 K | $1.18 B |
| 07/22/2026 | $32.65 | $32.38 (-0.83%) | $32.86 | $32.15 | 95.63 K | $1.07 B |
| 07/21/2026 | $32.66 | $32.91 (0.77%) | $33.05 | $32.45 | 142.80 K | $1.09 B |
| 07/20/2026 | $32.70 | $32.83 (0.4%) | $32.95 | $32.48 | 136.11 K | $1.09 B |
| 07/17/2026 | $33.21 | $32.77 (-1.32%) | $33.53 | $32.61 | 162.92 K | $1.09 B |
| 07/16/2026 | $31.97 | $33.39 (4.44%) | $33.70 | $31.97 | 233.01 K | $1.11 B |
| 07/15/2026 | $31.80 | $32.23 (1.35%) | $32.37 | $31.69 | 95.31 K | $1.07 B |
| 07/14/2026 | $32.00 | $31.77 (-0.72%) | $32.30 | $31.70 | 142.20 K | $1.05 B |
| 07/13/2026 | $31.98 | $32.04 (0.19%) | $32.29 | $31.61 | 146.19 K | $1.06 B |
| 07/10/2026 | $32.00 | $32.06 (0.19%) | $32.21 | $31.72 | 78.20 K | $1.06 B |
| 07/09/2026 | $31.59 | $31.88 (0.92%) | $32.06 | $31.53 | 149.14 K | $1.06 B |
| 07/08/2026 | $32.17 | $31.66 (-1.59%) | $32.17 | $31.53 | 145.40 K | $1.05 B |
| 07/07/2026 | $32.81 | $32.23 (-1.77%) | $32.81 | $31.20 | 109.50 K | $1.07 B |
| 07/06/2026 | $32.18 | $32.57 (1.21%) | $32.93 | $31.85 | 200.35 K | $1.08 B |
| 07/02/2026 | $32.86 | $32.18 (-2.07%) | $33.10 | $32.02 | 122.50 K | $1.07 B |
| 07/01/2026 | $31.99 | $32.74 (2.34%) | $32.99 | $31.97 | 201.70 K | $1.09 B |
| 06/30/2026 | $31.70 | $31.99 (0.91%) | $32.14 | $31.43 | 177.03 K | $1.06 B |
| 06/29/2026 | $31.67 | $31.85 (0.57%) | $31.89 | $31.27 | 147.02 K | $1.06 B |
| 06/26/2026 | $31.52 | $31.75 (0.73%) | $32.11 | $31.22 | 1.11 M | $1.05 B |
| 06/25/2026 | $31.31 | $31.62 (0.99%) | $31.88 | $31.31 | 193.00 K | $1.05 B |
| 06/24/2026 | $31.20 | $31.47 (0.87%) | $31.63 | $31.05 | 287.10 K | $1.04 B |
| 06/23/2026 | $30.45 | $31.13 (2.23%) | $31.15 | $30.36 | 196.40 K | $1.03 B |
| 06/22/2026 | $30.19 | $30.48 (0.96%) | $30.60 | $30.19 | 147.40 K | $1.01 B |
| 06/18/2026 | $30.21 | $30.30 (0.3%) | $30.43 | $29.97 | 627.63 K | $1.01 B |
| 06/17/2026 | $30.05 | $29.85 (-0.67%) | $30.40 | $29.55 | 309.60 K | $990.42 M |
| 06/16/2026 | $30.15 | $30.13 (-0.07%) | $30.51 | $29.96 | 222.70 K | $999.71 M |
| 06/15/2026 | $30.81 | $29.99 (-2.66%) | $30.81 | $29.92 | 147.50 K | $995.07 M |
| 06/12/2026 | $30.09 | $30.59 (1.66%) | $30.85 | $30.09 | 141.54 K | $1.01 B |
| 06/11/2026 | $30.58 | $30.03 (-1.8%) | $30.82 | $29.92 | 158.80 K | $996.40 M |
| 06/10/2026 | $29.91 | $30.46 (1.84%) | $30.73 | $29.47 | 237.50 K | $1.01 B |
| 06/09/2026 | $29.58 | $29.76 (0.61%) | $30.20 | $29.44 | 163.60 K | $987.44 M |
| 06/08/2026 | $29.21 | $29.39 (0.62%) | $29.60 | $29.16 | 118.00 K | $975.16 M |
| 06/05/2026 | $28.65 | $28.95 (1.05%) | $29.23 | $28.22 | 94.12 K | $960.56 M |
| 06/04/2026 | $28.19 | $28.65 (1.63%) | $28.78 | $28.18 | 109.84 K | $950.61 M |
| 06/03/2026 | $28.21 | $27.76 (-1.6%) | $28.28 | $27.75 | 73.11 K | $921.08 M |
| 06/02/2026 | $28.14 | $28.47 (1.17%) | $28.65 | $27.96 | 72.12 K | $944.63 M |
| 06/01/2026 | $28.50 | $28.24 (-0.91%) | $28.85 | $28.07 | 108.40 K | $937.00 M |
| 05/29/2026 | $28.56 | $28.63 (0.25%) | $28.78 | $28.56 | 93.60 K | $949.94 M |
| 05/28/2026 | $28.65 | $28.62 (-0.1%) | $28.65 | $28.27 | 40.70 K | $949.61 M |
| 05/27/2026 | $28.98 | $28.64 (-1.17%) | $29.08 | $28.21 | 65.81 K | $950.28 M |
| 05/26/2026 | $28.56 | $28.88 (1.12%) | $28.92 | $28.47 | 99.30 K | $958.24 M |
| 05/22/2026 | $28.63 | $28.36 (-0.94%) | $28.85 | $28.33 | 81.01 K | $940.99 M |
| 05/21/2026 | $27.92 | $28.48 (2.01%) | $28.55 | $27.63 | 87.55 K | $944.97 M |
| 05/20/2026 | $27.61 | $28.17 (2.03%) | $28.39 | $27.57 | 142.54 K | $934.68 M |
| 05/19/2026 | $27.53 | $27.61 (0.29%) | $27.93 | $27.27 | 70.80 K | $916.10 M |
| 05/18/2026 | $27.18 | $27.59 (1.51%) | $27.76 | $27.18 | 65.22 K | $915.44 M |
| 05/15/2026 | $27.38 | $27.10 (-1.02%) | $27.38 | $26.94 | 116.20 K | $899.18 M |
| 05/14/2026 | $27.24 | $27.47 (0.84%) | $27.74 | $27.15 | 98.61 K | $911.45 M |
| 05/13/2026 | $27.18 | $27.10 (-0.29%) | $27.53 | $27.09 | 93.81 K | $899.18 M |
| 05/12/2026 | $27.42 | $27.43 (0.04%) | $27.55 | $26.95 | 69.94 K | $910.13 M |
| 05/11/2026 | $28.34 | $27.65 (-2.43%) | $28.34 | $27.55 | 121.19 K | $917.43 M |
| 05/08/2026 | $28.38 | $28.40 (0.07%) | $28.51 | $28.14 | 79.00 K | $942.31 M |
| 05/07/2026 | $28.21 | $28.39 (0.64%) | $28.69 | $27.94 | 89.30 K | $941.98 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.
