HBT Financial, Inc. - HBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	24.34	24.3	24.32	24.5	23.94	32,081
May 15, 2025	24.19	24.43	24.43	24.5	24.09	25,800
May 14, 2025	24.08	24.11	24.11	24.41	23.7	33,901
May 13, 2025	24.09	24.1	24.1	24.34	23.65	29,942
May 12, 2025	24	23.88	23.88	24.32	23.61	39,448
May 09, 2025	23.71	23.55	23.55	23.71	23.39	18,150
May 08, 2025	23.58	23.7	23.7	23.81	22.82	27,689
May 07, 2025	23.45	23.35	23.35	23.65	23.23	40,292
May 06, 2025	23.53	23.27	23.27	23.53	23.26	21,785
May 05, 2025	23.79	23.57	23.36	24	23.5	41,522
May 02, 2025	23.41	23.86	23.65	23.86	23.26	24,631
May 01, 2025	23.19	23.1	22.89	23.47	22.54	48,123
April 30, 2025	23.09	23.18	22.97	23.36	22.88	40,792
April 29, 2025	23.44	23.48	23.27	23.61	23.16	25,955
April 28, 2025	23.4	23.49	23.28	23.59	22.92	23,320
April 25, 2025	23.69	23.4	23.4	23.76	22.81	18,620
April 24, 2025	23.29	23.9	23.9	23.9	23.29	27,524
April 23, 2025	23.5	23.5	23.5	23.97	23.3	32,793
April 22, 2025	22.5	23.24	23.24	23.38	22.17	38,635
April 21, 2025	22.23	22.32	22.32	22.58	21	29,900
April 17, 2025	21.96	21.99	21.99	22.49	21.88	38,227
April 16, 2025	21.76	21.98	21.98	22.06	21.29	24,600
April 15, 2025	21.83	21.91	21.91	22.31	21.82	45,500
April 14, 2025	21.97	21.83	21.83	22	21.24	88,400
April 11, 2025	21.17	21.51	21.51	21.85	21.17	76,470
April 10, 2025	21.97	21.34	21.34	22.38	21.12	46,300
April 09, 2025	21.19	22.43	22.43	22.79	20.46	81,200
April 08, 2025	21.33	21.39	21.39	22.02	21.16	50,944
April 07, 2025	20.47	20.78	20.78	21.77	20.01	52,700
April 04, 2025	20.5	21.07	21.07	21.26	19.46	46,413
April 03, 2025	21.35	21.14	21.14	21.55	20.82	47,435
April 02, 2025	22.13	22.42	22.42	22.51	22.05	24,225
April 01, 2025	22.24	22.32	22.32	22.54	22.08	24,600
March 31, 2025	22.18	22.41	22.41	22.7	22.08	31,200
March 28, 2025	23	22.51	22.51	23	22.22	14,106
March 27, 2025	22.52	22.92	22.92	23.07	22.27	31,500
March 26, 2025	22.75	22.73	22.73	23.22	22.55	18,930
March 25, 2025	23.06	22.82	22.82	23.28	22.82	20,700
March 24, 2025	23.1	23.04	23.04	23.27	22.79	28,630
March 21, 2025	22.98	22.74	22.74	23.03	22.61	100,209
March 20, 2025	23.41	23.37	23.37	23.47	23.16	16,000
March 19, 2025	23.14	23.44	23.44	23.49	23.12	18,837
March 18, 2025	23.17	23.22	23.22	23.24	22.97	26,700
March 17, 2025	23.39	23.19	23.19	23.5	23	17,631
March 14, 2025	23.03	23.39	23.39	23.45	23.03	15,100
March 13, 2025	23.2	22.87	22.87	23.34	22.85	13,800
March 12, 2025	23.14	23.2	23.2	23.56	23.07	51,800
March 11, 2025	22.77	22.84	22.84	23.14	22.58	34,039
March 10, 2025	23.28	22.64	22.64	23.6	22.4	40,100
March 07, 2025	23.5	23.48	23.48	23.56	23.12	17,606
March 06, 2025	23.3	23.64	23.64	24.3	23.01	27,438
March 05, 2025	23.71	23.4	23.4	23.82	23.31	23,835
March 04, 2025	24.64	23.7	23.7	24.64	23.44	61,644
March 03, 2025	25	24.87	24.87	25.4	24.64	44,149
February 28, 2025	24.91	25	25	25.18	24.7	44,337
February 27, 2025	24.84	24.73	24.73	24.94	24.58	18,000
February 26, 2025	24.64	24.94	24.94	24.97	24.35	32,722
February 25, 2025	24.68	24.68	24.68	25	24.63	26,801
February 24, 2025	25.15	24.51	24.51	25.21	24.5	22,600
February 21, 2025	25.54	24.98	24.98	25.54	24.96	34,038

HBT Financial, Inc. (HBT) NASDAQ