5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
+6.12%
YEAR-TO-DATE PERFORMANCE
+13.97%
1 YEAR PERFORMANCE
+4.44%
HBT Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.63 | $24.55 (-0.32%) | $24.73 | $24.19 | 15.30 K | $772.86 M |
| 12/04/2025 | $24.53 | $24.79 (1.06%) | $25.10 | $24.45 | 36.63 K | $780.42 M |
| 12/03/2025 | $24.33 | $24.94 (2.51%) | $25.22 | $24.33 | 27.20 K | $785.14 M |
| 12/02/2025 | $24.35 | $24.14 (-0.86%) | $24.44 | $24.05 | 19.72 K | $759.95 M |
| 12/01/2025 | $24.55 | $24.12 (-1.75%) | $24.55 | $23.97 | 16.03 K | $759.32 M |
| 11/28/2025 | $24.19 | $24.20 (0.04%) | $24.39 | $23.79 | 19.60 K | $761.84 M |
| 11/26/2025 | $24.12 | $24.19 (0.29%) | $24.45 | $24.09 | 27.70 K | $761.53 M |
| 11/25/2025 | $23.96 | $24.33 (1.54%) | $24.70 | $23.77 | 37.00 K | $765.94 M |
| 11/24/2025 | $23.84 | $23.74 (-0.42%) | $24.00 | $23.62 | 43.10 K | $747.36 M |
| 11/21/2025 | $23.26 | $23.85 (2.54%) | $24.27 | $23.26 | 53.50 K | $750.83 M |
| 11/20/2025 | $23.18 | $23.14 (-0.17%) | $23.67 | $23.07 | 32.90 K | $728.47 M |
| 11/19/2025 | $22.80 | $22.96 (0.7%) | $23.09 | $22.60 | 58.34 K | $722.81 M |
| 11/18/2025 | $22.99 | $22.88 (-0.48%) | $23.31 | $22.37 | 47.30 K | $720.29 M |
| 11/17/2025 | $23.86 | $22.94 (-3.86%) | $24.29 | $22.73 | 38.30 K | $722.18 M |
| 11/14/2025 | $23.66 | $23.83 (0.72%) | $23.84 | $23.24 | 30.62 K | $750.20 M |
| 11/13/2025 | $23.65 | $23.69 (0.17%) | $24.02 | $23.27 | 31.14 K | $745.79 M |
| 11/12/2025 | $24.06 | $23.79 (-1.12%) | $24.11 | $23.75 | 16.73 K | $748.94 M |
| 11/11/2025 | $23.84 | $23.93 (0.38%) | $24.02 | $23.82 | 14.40 K | $753.34 M |
| 11/10/2025 | $24.06 | $23.88 (-0.75%) | $24.18 | $23.76 | 30.84 K | $751.77 M |
| 11/07/2025 | $23.64 | $24.01 (1.57%) | $24.01 | $23.57 | 21.73 K | $755.86 M |
| 11/06/2025 | $23.83 | $23.62 (-0.88%) | $24.12 | $23.54 | 30.00 K | $743.58 M |
| 11/05/2025 | $23.63 | $24.03 (1.69%) | $24.11 | $23.49 | 20.55 K | $756.49 M |
| 11/04/2025 | $23.41 | $23.54 (0.56%) | $23.75 | $23.01 | 52.00 K | $741.07 M |
| 11/03/2025 | $24.23 | $23.53 (-2.89%) | $24.23 | $23.50 | 44.51 K | $740.75 M |
| 10/31/2025 | $23.97 | $24.39 (1.75%) | $24.50 | $23.36 | 81.00 K | $767.82 M |
| 10/30/2025 | $23.49 | $24.12 (2.68%) | $24.56 | $23.01 | 61.60 K | $759.32 M |
| 10/29/2025 | $24.24 | $23.71 (-2.19%) | $24.59 | $23.50 | 29.24 K | $746.42 M |
| 10/28/2025 | $24.30 | $24.42 (0.49%) | $24.85 | $23.47 | 17.80 K | $768.77 M |
| 10/27/2025 | $25.02 | $24.52 (-2%) | $25.21 | $24.47 | 24.61 K | $771.92 M |
| 10/24/2025 | $24.87 | $25.02 (0.6%) | $25.26 | $24.87 | 14.40 K | $788.40 M |
| 10/23/2025 | $24.95 | $24.57 (-1.52%) | $25.07 | $24.50 | 20.50 K | $774.22 M |
| 10/22/2025 | $24.84 | $25.04 (0.81%) | $25.33 | $24.55 | 30.70 K | $789.03 M |
| 10/21/2025 | $24.51 | $24.82 (1.26%) | $25.02 | $24.41 | 32.68 K | $782.10 M |
| 10/20/2025 | $24.30 | $24.58 (1.15%) | $24.68 | $22.36 | 50.70 K | $774.53 M |
| 10/17/2025 | $23.22 | $23.60 (1.64%) | $23.60 | $23.05 | 31.20 K | $743.65 M |
| 10/16/2025 | $23.95 | $23.18 (-3.22%) | $24.20 | $23.00 | 40.50 K | $730.42 M |
| 10/15/2025 | $24.56 | $24.05 (-2.08%) | $24.73 | $23.84 | 22.62 K | $757.83 M |
| 10/14/2025 | $23.50 | $24.45 (4.04%) | $24.60 | $23.46 | 31.74 K | $770.44 M |
| 10/13/2025 | $23.86 | $23.72 (-0.59%) | $23.96 | $23.45 | 26.10 K | $747.44 M |
| 10/10/2025 | $24.08 | $23.45 (-2.62%) | $24.33 | $23.34 | 23.85 K | $738.93 M |
| 10/09/2025 | $24.52 | $24.16 (-1.47%) | $24.52 | $24.06 | 19.20 K | $761.30 M |
| 10/08/2025 | $24.70 | $24.56 (-0.57%) | $24.71 | $24.47 | 15.62 K | $773.90 M |
| 10/07/2025 | $24.77 | $24.50 (-1.09%) | $25.18 | $24.44 | 30.13 K | $772.01 M |
| 10/06/2025 | $25.19 | $24.97 (-0.87%) | $25.28 | $24.54 | 20.24 K | $786.82 M |
| 10/03/2025 | $24.83 | $24.96 (0.52%) | $25.22 | $24.59 | 18.70 K | $786.51 M |
| 10/02/2025 | $24.92 | $24.81 (-0.44%) | $24.98 | $24.60 | 23.92 K | $781.78 M |
| 10/01/2025 | $25.05 | $24.98 (-0.28%) | $25.20 | $24.77 | 34.60 K | $787.14 M |
| 09/30/2025 | $24.89 | $25.20 (1.25%) | $25.27 | $24.30 | 46.40 K | $794.07 M |
| 09/29/2025 | $25.63 | $25.05 (-2.26%) | $25.63 | $24.92 | 25.40 K | $789.34 M |
| 09/26/2025 | $25.61 | $25.64 (0.12%) | $25.96 | $25.34 | 17.50 K | $807.94 M |
| 09/25/2025 | $25.63 | $25.56 (-0.27%) | $25.84 | $25.56 | 16.24 K | $805.42 M |
| 09/24/2025 | $25.93 | $25.77 (-0.62%) | $25.95 | $25.71 | 16.45 K | $812.03 M |
| 09/23/2025 | $26.04 | $25.81 (-0.88%) | $26.27 | $25.76 | 31.12 K | $813.29 M |
| 09/22/2025 | $26.01 | $25.92 (-0.35%) | $26.18 | $25.75 | 45.50 K | $816.76 M |
| 09/19/2025 | $26.51 | $26.00 (-1.92%) | $26.51 | $25.82 | 333.10 K | $819.28 M |
| 09/18/2025 | $25.90 | $26.50 (2.32%) | $26.66 | $25.51 | 31.00 K | $835.04 M |
| 09/17/2025 | $25.35 | $25.80 (1.78%) | $26.30 | $25.33 | 47.11 K | $812.98 M |
| 09/16/2025 | $25.34 | $25.32 (-0.08%) | $25.46 | $24.49 | 24.00 K | $797.85 M |
| 09/15/2025 | $25.49 | $25.48 (-0.04%) | $25.73 | $25.34 | 17.81 K | $802.89 M |
| 09/12/2025 | $25.70 | $25.53 (-0.66%) | $25.99 | $25.50 | 15.63 K | $804.47 M |
| 09/11/2025 | $25.57 | $25.98 (1.6%) | $26.15 | $25.57 | 27.44 K | $818.65 M |
| 09/10/2025 | $25.78 | $25.67 (-0.43%) | $26.43 | $25.52 | 22.31 K | $808.88 M |
| 09/09/2025 | $26.05 | $25.80 (-0.96%) | $26.05 | $25.51 | 15.70 K | $812.98 M |
| 09/08/2025 | $26.26 | $26.21 (-0.19%) | $26.46 | $25.73 | 24.33 K | $825.90 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.
