5 DAY PERFORMANCE
-27.89%
1 MONTH PERFORMANCE
-27.30%
3 MONTH PERFORMANCE
-14.22%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
-0.04%
HBT Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.99 | $35.69 (-0.82%) | $36.07 | $35.65 | 107.67 K | $1.30 B |
| 09/18/2026 | $35.81 | $36.01 (0.56%) | $36.36 | $35.40 | 457.20 K | $1.31 B |
| 09/17/2026 | $36.24 | $36.08 (-0.44%) | $36.39 | $35.69 | 90.43 K | $1.31 B |
| 09/16/2026 | $36.58 | $36.04 (-1.48%) | $36.58 | $35.46 | 108.60 K | $1.31 B |
| 09/15/2026 | $36.36 | $36.58 (0.61%) | $36.82 | $36.27 | 81.80 K | $1.33 B |
| 09/14/2026 | $36.45 | $36.68 (0.63%) | $36.89 | $36.45 | 84.80 K | $1.33 B |
| 09/11/2026 | $36.61 | $36.51 (-0.27%) | $36.86 | $36.14 | 81.53 K | $1.33 B |
| 09/10/2026 | $36.15 | $36.29 (0.39%) | $36.30 | $35.75 | 104.03 K | $1.32 B |
| 09/09/2026 | $36.41 | $36.15 (-0.71%) | $36.47 | $35.97 | 127.00 K | $1.31 B |
| 09/08/2026 | $36.42 | $36.53 (0.3%) | $36.72 | $36.25 | 118.71 K | $1.33 B |
| 09/04/2026 | $36.36 | $36.59 (0.63%) | $36.85 | $36.12 | 110.00 K | $1.33 B |
| 09/03/2026 | $36.41 | $36.36 (-0.14%) | $36.82 | $36.23 | 125.80 K | $1.32 B |
| 09/02/2026 | $35.50 | $36.19 (1.94%) | $36.25 | $35.45 | 124.40 K | $1.32 B |
| 09/01/2026 | $35.25 | $35.32 (0.2%) | $35.68 | $35.02 | 144.20 K | $1.28 B |
| 08/31/2026 | $35.67 | $35.48 (-0.53%) | $35.78 | $35.34 | 99.74 K | $1.29 B |
| 08/28/2026 | $35.79 | $35.79 (0%) | $35.98 | $35.35 | 80.70 K | $1.30 B |
| 08/27/2026 | $35.32 | $35.71 (1.1%) | $35.74 | $34.93 | 75.83 K | $1.30 B |
| 08/26/2026 | $35.74 | $35.60 (-0.39%) | $35.93 | $35.59 | 69.61 K | $1.29 B |
| 08/25/2026 | $35.75 | $35.68 (-0.2%) | $36.09 | $35.50 | 77.32 K | $1.30 B |
| 08/24/2026 | $35.83 | $35.93 (0.28%) | $36.25 | $35.77 | 91.92 K | $1.31 B |
| 08/21/2026 | $35.65 | $35.75 (0.28%) | $35.92 | $35.21 | 128.42 K | $1.30 B |
| 08/20/2026 | $35.10 | $35.46 (1.03%) | $35.68 | $34.98 | 157.70 K | $1.29 B |
| 08/19/2026 | $36.50 | $35.42 (-2.96%) | $37.02 | $35.40 | 231.60 K | $1.29 B |
| 08/18/2026 | $36.94 | $36.50 (-1.19%) | $37.22 | $36.42 | 142.32 K | $1.33 B |
| 08/17/2026 | $37.01 | $36.94 (-0.19%) | $37.21 | $36.61 | 127.60 K | $1.34 B |
| 08/14/2026 | $37.24 | $37.19 (-0.13%) | $37.51 | $36.97 | 130.00 K | $1.35 B |
| 08/13/2026 | $36.75 | $37.22 (1.28%) | $37.38 | $36.55 | 183.43 K | $1.35 B |
| 08/12/2026 | $36.41 | $36.46 (0.14%) | $36.78 | $36.08 | 161.83 K | $1.33 B |
| 08/11/2026 | $35.78 | $36.19 (1.15%) | $36.28 | $35.75 | 112.60 K | $1.32 B |
| 08/10/2026 | $36.44 | $35.94 (-1.37%) | $36.44 | $35.34 | 245.90 K | $1.31 B |
| 08/07/2026 | $36.28 | $36.35 (0.19%) | $36.38 | $35.78 | 108.50 K | $1.32 B |
| 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 |
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.
