HBT Financial, Inc. - Common Stock (HBT)

Last Price36.01

Change-0.07 (-0.19%)

NASDAQ · Last Trade: Sep 19th, 7:00 PM EDT

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

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	35.81	36.36	35.40	36.01	457,201	36.01
9/17/2026	36.24	36.39	35.69	36.08	90,429	36.08
9/16/2026	36.58	36.58	35.46	36.04	108,589	36.04
9/15/2026	36.36	36.81	36.27	36.58	81,761	36.58
9/14/2026	36.45	36.89	36.45	36.68	84,776	36.68
9/11/2026	36.61	36.86	36.14	36.51	85,830	36.51
9/10/2026	36.15	36.30	35.75	36.29	104,023	36.29
9/09/2026	36.41	36.47	35.97	36.15	126,972	36.15
9/08/2026	36.42	36.72	36.25	36.53	118,711	36.53
9/04/2026	36.36	36.85	36.12	36.59	109,977	36.59
9/03/2026	36.41	36.82	36.23	36.36	125,773	36.36
9/02/2026	35.50	36.25	35.45	36.19	124,389	36.19
9/01/2026	35.25	35.68	35.02	35.32	144,156	35.32
8/31/2026	35.67	35.78	35.34	35.48	99,740	35.48
8/28/2026	35.79	35.98	35.35	35.79	80,697	35.79
8/27/2026	35.32	35.74	34.93	35.71	75,831	35.71
8/26/2026	35.74	35.93	35.59	35.60	69,607	35.60
8/25/2026	35.75	36.09	35.50	35.68	77,320	35.68
8/24/2026	35.83	36.25	35.77	35.93	91,924	35.93
8/21/2026	35.65	35.92	35.21	35.75	128,423	35.75
8/20/2026	35.10	35.68	34.98	35.46	157,679	35.46
8/19/2026	36.50	37.02	35.40	35.42	231,599	35.42
8/18/2026	36.94	37.22	36.41	36.50	142,319	36.50
8/17/2026	37.01	37.21	36.61	36.94	127,579	36.94
8/14/2026	37.24	37.51	36.97	37.19	129,984	37.19
8/13/2026	36.75	37.38	36.55	37.22	183,433	37.22
8/12/2026	36.41	36.78	36.08	36.46	162,455	36.46
8/11/2026	35.78	36.27	35.75	36.19	112,576	36.19
8/10/2026	36.44	36.44	35.34	35.94	245,853	35.69
8/07/2026	36.28	36.38	35.78	36.35	108,473	36.10
8/06/2026	36.36	36.36	35.67	36.25	87,642	36.00
8/05/2026	36.19	36.27	35.48	36.11	87,209	35.86
8/04/2026	35.76	36.34	35.63	36.13	88,880	35.88
8/03/2026	35.84	36.47	35.68	35.79	138,305	35.54
7/31/2026	35.67	36.04	35.33	35.84	111,036	35.59
7/30/2026	36.45	36.49	35.81	35.86	118,904	35.61
7/29/2026	36.16	36.83	35.71	36.51	186,459	36.26
7/28/2026	35.40	36.45	34.80	36.16	157,954	35.91
7/27/2026	33.75	35.03	33.38	34.59	221,634	34.35
7/24/2026	32.69	33.37	32.27	33.29	136,614	33.06
7/23/2026	31.99	32.57	31.65	32.52	132,010	32.29
7/22/2026	32.65	32.86	32.15	32.38	95,625	32.15
7/21/2026	32.66	33.05	32.45	32.91	142,779	32.68
7/20/2026	32.70	32.95	32.48	32.83	136,110	32.60
7/17/2026	33.21	33.52	32.61	32.77	162,925	32.54
7/16/2026	31.97	33.70	31.97	33.39	233,015	33.16
7/15/2026	31.80	32.37	31.69	32.23	95,310	32.01
7/14/2026	32.00	32.30	31.70	31.77	142,152	31.55
7/13/2026	31.98	32.29	31.61	32.04	146,187	31.82
7/10/2026	32.00	32.20	31.72	32.06	78,150	31.84
7/09/2026	31.59	32.05	31.53	31.88	149,136	31.66
7/08/2026	32.17	32.17	31.53	31.66	145,362	31.44
7/07/2026	32.81	32.81	31.20	32.23	109,470	32.01
7/06/2026	32.18	32.93	31.85	32.57	200,348	32.34
7/02/2026	32.86	33.09	32.02	32.18	122,465	31.96
7/01/2026	31.99	32.99	31.96	32.74	201,660	32.51
6/30/2026	31.70	32.14	31.43	31.99	177,027	31.77
6/29/2026	31.67	31.89	31.27	31.85	147,021	31.63
6/26/2026	31.52	32.11	31.21	31.75	1,113,675	31.53
6/25/2026	31.31	31.88	31.31	31.62	192,999	31.40
6/24/2026	31.20	31.63	31.05	31.47	287,062	31.25
6/23/2026	30.45	31.15	30.36	31.13	196,391	30.91
6/22/2026	30.19	30.60	30.19	30.48	147,398	30.27