5 DAY PERFORMANCE
-28.83%
1 MONTH PERFORMANCE
-28.42%
3 MONTH PERFORMANCE
-28.03%
6 MONTH PERFORMANCE
-6.51%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+8.16%
HBT Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.38 | $37.12 (-3.28%) | $38.79 | $36.94 | 194.02 K | $1.35 B |
| 11/04/2026 | $37.74 | $37.81 (0.19%) | $38.47 | $37.28 | 115.00 K | $1.37 B |
| 11/03/2026 | $37.56 | $36.99 (-1.52%) | $37.68 | $36.91 | 102.41 K | $1.35 B |
| 11/02/2026 | $36.98 | $37.51 (1.43%) | $37.63 | $36.97 | 88.10 K | $1.36 B |
| 10/30/2026 | $37.02 | $36.52 (-1.35%) | $37.14 | $36.35 | 84.50 K | $1.33 B |
| 10/29/2026 | $36.79 | $36.80 (0.03%) | $37.14 | $36.75 | 123.62 K | $1.34 B |
| 10/28/2026 | $36.81 | $36.40 (-1.11%) | $37.29 | $36.09 | 127.24 K | $1.32 B |
| 10/27/2026 | $37.47 | $36.75 (-1.92%) | $37.47 | $36.58 | 141.73 K | $1.34 B |
| 10/26/2026 | $37.08 | $37.21 (0.35%) | $37.71 | $36.31 | 234.59 K | $1.35 B |
| 10/23/2026 | $36.19 | $36.24 (0.14%) | $36.63 | $35.91 | 109.20 K | $1.32 B |
| 10/22/2026 | $35.32 | $36.24 (2.6%) | $36.35 | $35.32 | 111.50 K | $1.32 B |
| 10/21/2026 | $35.69 | $35.30 (-1.09%) | $35.73 | $34.92 | 171.75 K | $1.28 B |
| 10/20/2026 | $35.27 | $35.65 (1.08%) | $36.16 | $35.27 | 101.30 K | $1.30 B |
| 10/19/2026 | $35.60 | $35.21 (-1.1%) | $35.62 | $35.18 | 65.81 K | $1.28 B |
| 10/16/2026 | $35.37 | $35.58 (0.59%) | $36.20 | $35.37 | 118.01 K | $1.29 B |
| 10/15/2026 | $35.23 | $35.37 (0.4%) | $35.82 | $35.18 | 102.21 K | $1.29 B |
| 10/14/2026 | $34.81 | $34.93 (0.34%) | $35.48 | $34.65 | 145.80 K | $1.27 B |
| 10/13/2026 | $35.56 | $35.32 (-0.67%) | $35.93 | $35.01 | 83.05 K | $1.28 B |
| 10/12/2026 | $34.88 | $35.51 (1.81%) | $35.75 | $34.88 | 129.10 K | $1.29 B |
| 10/09/2026 | $35.47 | $34.95 (-1.47%) | $35.51 | $34.91 | 106.80 K | $1.27 B |
| 10/08/2026 | $35.43 | $35.53 (0.28%) | $35.85 | $35.09 | 146.70 K | $1.29 B |
| 10/07/2026 | $36.00 | $35.53 (-1.31%) | $36.06 | $35.50 | 298.00 K | $1.29 B |
| 10/06/2026 | $36.48 | $36.29 (-0.52%) | $36.58 | $36.17 | 167.13 K | $1.32 B |
| 10/05/2026 | $36.22 | $36.31 (0.25%) | $36.48 | $36.02 | 111.35 K | $1.32 B |
| 10/02/2026 | $36.10 | $36.34 (0.66%) | $36.63 | $35.89 | 107.10 K | $1.32 B |
| 10/01/2026 | $35.19 | $35.80 (1.73%) | $35.88 | $34.79 | 176.62 K | $1.30 B |
| 09/30/2026 | $35.55 | $35.37 (-0.51%) | $35.90 | $35.05 | 164.20 K | $1.29 B |
| 09/29/2026 | $36.01 | $35.69 (-0.89%) | $36.06 | $35.28 | 97.02 K | $1.30 B |
| 09/28/2026 | $36.09 | $35.90 (-0.53%) | $36.25 | $35.89 | 119.70 K | $1.31 B |
| 09/25/2026 | $35.87 | $36.25 (1.06%) | $36.33 | $35.82 | 126.50 K | $1.32 B |
| 09/24/2026 | $35.19 | $35.75 (1.59%) | $35.85 | $35.19 | 109.80 K | $1.30 B |
| 09/23/2026 | $35.16 | $35.11 (-0.14%) | $35.45 | $35.05 | 131.54 K | $1.28 B |
| 09/22/2026 | $35.95 | $35.42 (-1.47%) | $36.09 | $35.41 | 99.25 K | $1.29 B |
| 09/21/2026 | $36.01 | $35.69 (-0.89%) | $36.24 | $35.65 | 107.70 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 |
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.
