HBT Financial, Inc. - Common Stock (HBT)

Last Price36.11

Change-0.02 (-0.07%)

NASDAQ· Last Trade: Aug 5th, 3:48 PM EDT

Historical Prices For HBT Financial, Inc. - Common Stock (HBT)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	35.76	36.34	35.63	36.13	88,880	36.13
8/03/2026	35.84	36.47	35.68	35.79	138,305	35.79
7/31/2026	35.67	36.04	35.33	35.84	111,036	35.84
7/30/2026	36.45	36.49	35.81	35.86	118,904	35.86
7/29/2026	36.16	36.83	35.71	36.51	186,459	36.51
7/28/2026	35.40	36.45	34.80	36.16	157,954	36.16
7/27/2026	33.75	35.03	33.38	34.59	221,634	34.59
7/24/2026	32.69	33.37	32.27	33.29	136,614	33.29
7/23/2026	31.99	32.57	31.65	32.52	132,010	32.52
7/22/2026	32.65	32.86	32.15	32.38	95,625	32.38
7/21/2026	32.66	33.05	32.45	32.91	142,779	32.91
7/20/2026	32.70	32.95	32.48	32.83	136,110	32.83
7/17/2026	33.21	33.52	32.61	32.77	162,925	32.77
7/16/2026	31.97	33.70	31.97	33.39	233,015	33.39
7/15/2026	31.80	32.37	31.69	32.23	95,310	32.23
7/14/2026	32.00	32.30	31.70	31.77	142,152	31.77
7/13/2026	31.98	32.29	31.61	32.04	146,187	32.04
7/10/2026	32.00	32.20	31.72	32.06	78,150	32.06
7/09/2026	31.59	32.05	31.53	31.88	149,136	31.88
7/08/2026	32.17	32.17	31.53	31.66	145,362	31.66
7/07/2026	32.81	32.81	31.20	32.23	109,470	32.23
7/06/2026	32.18	32.93	31.85	32.57	200,348	32.57
7/02/2026	32.86	33.09	32.02	32.18	122,465	32.18
7/01/2026	31.99	32.99	31.96	32.74	201,660	32.74
6/30/2026	31.70	32.14	31.43	31.99	177,027	31.99
6/29/2026	31.67	31.89	31.27	31.85	147,021	31.85
6/26/2026	31.52	32.11	31.21	31.75	1,113,675	31.75
6/25/2026	31.31	31.88	31.31	31.62	192,999	31.62
6/24/2026	31.20	31.63	31.05	31.47	287,062	31.47
6/23/2026	30.45	31.15	30.36	31.13	196,391	31.13
6/22/2026	30.19	30.60	30.19	30.48	147,398	30.48
6/18/2026	30.21	30.43	29.97	30.30	627,628	30.30
6/17/2026	30.05	30.40	29.55	29.85	309,552	29.85
6/16/2026	30.15	30.51	29.96	30.13	222,705	30.13
6/15/2026	30.81	30.81	29.92	29.99	147,479	29.99
6/12/2026	30.09	30.85	30.09	30.59	141,541	30.59
6/11/2026	30.58	30.82	29.92	30.03	158,779	30.03
6/10/2026	29.91	30.73	29.47	30.46	237,478	30.46
6/09/2026	29.58	30.20	29.43	29.76	163,585	29.76
6/08/2026	29.21	29.59	29.16	29.39	117,953	29.39
6/05/2026	28.64	29.23	28.21	28.95	94,122	28.95
6/04/2026	28.19	28.77	28.18	28.65	109,837	28.65
6/03/2026	28.21	28.28	27.75	27.76	73,114	27.76
6/02/2026	28.14	28.64	27.96	28.47	72,116	28.47
6/01/2026	28.50	28.85	28.07	28.24	108,351	28.24
5/29/2026	28.56	28.78	28.56	28.63	93,602	28.63
5/28/2026	28.65	28.65	28.27	28.62	40,690	28.62
5/27/2026	28.98	29.08	28.21	28.64	65,811	28.64
5/26/2026	28.56	28.92	28.46	28.88	99,266	28.88
5/22/2026	28.63	28.85	28.33	28.36	81,010	28.36
5/21/2026	27.92	28.55	27.63	28.48	87,550	28.48
5/20/2026	27.59	28.39	27.57	28.17	142,540	28.17
5/19/2026	27.53	27.93	27.27	27.61	70,772	27.61
5/18/2026	27.18	27.76	27.18	27.59	65,217	27.59
5/15/2026	27.38	27.38	26.94	27.10	116,189	27.10
5/14/2026	27.24	27.73	27.14	27.46	98,609	27.46
5/13/2026	27.18	27.53	27.09	27.10	93,809	27.10
5/12/2026	27.42	27.55	26.95	27.43	69,944	27.43
5/11/2026	28.34	28.34	27.55	27.65	121,187	27.42
5/08/2026	28.38	28.51	28.14	28.40	78,951	28.16
5/07/2026	28.21	28.69	27.93	28.39	89,284	28.15
5/06/2026	28.03	28.30	27.96	28.11	61,782	27.88
5/05/2026	27.65	28.04	27.65	27.80	70,633	27.57