5 DAY PERFORMANCE
-14.22%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+6.17%
HBT Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $28.03 | $28.11 (0.29%) | $28.30 | $27.96 | 61.80 K | $932.69 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 | $924.40 M |
| 04/21/2026 | $28.40 | $27.89 (-1.8%) | $28.40 | $27.78 | 63.30 K | $925.39 M |
| 04/20/2026 | $28.67 | $28.41 (-0.91%) | $28.75 | $28.37 | 67.55 K | $942.64 M |
| 04/17/2026 | $28.40 | $28.77 (1.3%) | $29.38 | $28.40 | 81.72 K | $954.59 M |
| 04/16/2026 | $28.25 | $28.16 (-0.32%) | $28.29 | $27.94 | 41.50 K | $934.35 M |
| 04/15/2026 | $28.43 | $28.40 (-0.11%) | $28.66 | $27.91 | 56.14 K | $942.31 M |
| 04/14/2026 | $28.59 | $28.45 (-0.49%) | $28.75 | $28.04 | 63.44 K | $943.97 M |
| 04/13/2026 | $28.19 | $28.46 (0.96%) | $28.84 | $27.93 | 220.04 K | $944.30 M |
| 04/10/2026 | $28.53 | $28.25 (-0.98%) | $28.53 | $27.99 | 25.43 K | $937.34 M |
| 04/09/2026 | $28.02 | $28.67 (2.32%) | $28.70 | $28.02 | 45.30 K | $951.27 M |
| 04/08/2026 | $28.10 | $28.24 (0.5%) | $28.57 | $28.06 | 69.81 K | $937.00 M |
| 04/07/2026 | $27.29 | $27.60 (1.14%) | $27.66 | $27.19 | 45.51 K | $915.77 M |
| 04/06/2026 | $27.27 | $27.35 (0.29%) | $27.46 | $27.01 | 116.90 K | $907.47 M |
| 04/02/2026 | $26.87 | $27.44 (2.12%) | $27.44 | $26.75 | 39.70 K | $910.46 M |
| 04/01/2026 | $26.91 | $27.18 (1%) | $27.41 | $26.91 | 51.10 K | $901.83 M |
| 03/31/2026 | $27.19 | $26.72 (-1.73%) | $27.29 | $26.56 | 71.20 K | $886.57 M |
| 03/30/2026 | $26.62 | $27.09 (1.77%) | $27.11 | $26.54 | 81.20 K | $898.85 M |
| 03/27/2026 | $26.49 | $26.52 (0.11%) | $26.69 | $26.28 | 47.54 K | $879.93 M |
| 03/26/2026 | $26.53 | $26.73 (0.75%) | $26.77 | $26.39 | 30.43 K | $886.90 M |
| 03/25/2026 | $26.84 | $26.74 (-0.37%) | $27.50 | $26.34 | 39.10 K | $887.23 M |
| 03/24/2026 | $26.45 | $26.80 (1.32%) | $26.88 | $26.43 | 41.54 K | $889.22 M |
| 03/23/2026 | $26.50 | $26.62 (0.45%) | $27.16 | $26.50 | 76.20 K | $883.25 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.
