Hbt Financial Inc (HBT) Historical Stock Data

26.62 ↓0.17 (-0.63%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HBT is up 0.17% a day on average. There have been 17 days where Hbt Financial Inc closed green and 13 days where HBT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	26.78	26.62	↓$0.16 (-0.60%)	26.26	27.25	50.34K
2025-12-19	27.50	26.79	↓$0.71 (-2.58%)	26.61	27.52	109.31K
2025-12-18	27.35	27.59	↑$0.24 (0.88%)	27.07	27.85	40.21K
2025-12-17	27.10	26.98	↓$0.12 (-0.44%)	26.67	27.19	35.48K
2025-12-16	27.10	26.85	↓$0.25 (-0.92%)	26.56	27.14	38.51K
2025-12-15	26.64	26.99	↑$0.35 (1.31%)	26.64	27.15	38.78K
2025-12-12	26.56	26.58	↑$0.02 (0.08%)	26.14	26.61	37.39K
2025-12-11	25.94	26.32	↑$0.38 (1.46%)	25.29	26.54	47.04K
2025-12-10	24.83	26.01	↑$1.18 (4.75%)	24.83	26.02	73.11K
2025-12-09	24.70	24.83	↑$0.13 (0.53%)	24.61	25.00	15.61K
2025-12-08	24.60	24.67	↑$0.07 (0.28%)	24.46	24.83	28.34K
2025-12-05	24.63	24.55	↓$0.07 (-0.30%)	24.19	24.73	15.28K
2025-12-04	24.53	24.79	↑$0.27 (1.08%)	24.45	25.10	36.63K
2025-12-03	24.33	24.94	↑$0.61 (2.51%)	24.33	25.22	27.16K
2025-12-02	24.35	24.14	↓$0.21 (-0.86%)	24.05	24.44	19.72K
2025-12-01	24.55	24.12	↓$0.43 (-1.73%)	23.97	24.55	16.03K
2025-11-28	24.19	24.20	↑$0.01 (0.04%)	23.79	24.39	19.55K
2025-11-26	24.12	24.19	↑$0.07 (0.29%)	24.09	24.45	27.66K
2025-11-25	23.96	24.33	↑$0.37 (1.54%)	23.77	24.70	36.96K
2025-11-24	23.84	23.74	↓$0.10 (-0.42%)	23.62	24.00	43.06K
2025-11-21	23.26	23.85	↑$0.59 (2.54%)	23.26	24.27	53.46K
2025-11-20	23.18	23.14	↓$0.04 (-0.17%)	23.07	23.67	32.90K
2025-11-19	22.80	22.96	↑$0.16 (0.70%)	22.60	23.09	58.34K
2025-11-18	22.99	22.88	↓$0.11 (-0.48%)	22.37	23.31	47.29K
2025-11-17	23.86	22.94	↓$0.92 (-3.86%)	22.73	24.29	38.26K
2025-11-14	23.66	23.83	↑$0.17 (0.72%)	23.24	23.84	30.62K
2025-11-13	23.65	23.69	↑$0.05 (0.19%)	23.27	24.02	31.14K
2025-11-12	24.06	23.79	↓$0.27 (-1.12%)	23.75	24.11	16.73K
2025-11-11	23.84	23.93	↑$0.09 (0.38%)	23.82	24.02	14.39K
2025-11-10	24.06	23.88	↓$0.18 (-0.75%)	23.76	24.18	30.84K