Hbt Financial Inc (HBT) Historical Stock Data

24.55 ↓0.24 (-0.97%)

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

Historical Data

In the past 30 trading days, HBT is up 0.06% 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
2025-12-05	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
2025-11-07	23.64	24.01	↑$0.37 (1.57%)	23.57	24.01	21.73K
2025-11-06	23.83	23.62	↓$0.21 (-0.88%)	23.54	24.12	29.96K
2025-11-05	23.63	24.03	↑$0.40 (1.69%)	23.49	24.11	20.55K
2025-11-04	23.41	23.54	↑$0.13 (0.56%)	23.01	23.75	51.96K
2025-11-03	24.23	23.53	↓$0.70 (-2.89%)	23.50	24.23	44.51K
2025-10-31	23.97	24.39	↑$0.42 (1.75%)	23.36	24.50	81K
2025-10-30	23.49	24.12	↑$0.63 (2.68%)	23.01	24.56	61.59K
2025-10-29	24.24	23.71	↓$0.53 (-2.19%)	23.50	24.59	29.24K
2025-10-28	24.30	24.42	↑$0.12 (0.49%)	23.47	24.85	17.75K
2025-10-27	25.02	24.52	↓$0.50 (-2.00%)	24.47	25.21	24.61K
2025-10-24	24.87	25.02	↑$0.15 (0.60%)	24.87	25.26	14.36K