Education
About Us
Working with TipRanks
Follow Us
Hbt Financial, Inc. (HBT)
:HBT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
27.50
27.52
26.61
26.79
26.79
-2.90%
109,306
3.41
Dec 18, 2025
27.35
27.85
27.07
27.59
27.59
+2.26%
40,214
1.10
Dec 17, 2025
27.10
27.19
26.67
26.98
26.98
+0.48%
35,482
0.97
Dec 16, 2025
27.10
27.14
26.56
26.85
26.85
-0.52%
38,507
1.05
Dec 15, 2025
26.64
27.15
26.64
26.99
26.99
+1.54%
38,783
1.06
Dec 12, 2025
26.56
26.61
26.14
26.58
26.58
+0.99%
37,385
1.03
Dec 11, 2025
25.94
26.54
25.29
26.32
26.32
+1.19%
47,042
1.32
Dec 10, 2025
24.83
26.02
24.83
26.01
26.01
+4.75%
73,106
2.09
Dec 09, 2025
24.70
25.00
24.61
24.83
24.83
+0.65%
15,607
0.44
Dec 08, 2025
24.60
24.83
24.46
24.67
24.67
+0.49%
28,338
0.81
Dec 05, 2025
24.63
24.73
24.19
24.55
24.55
-0.97%
15,277
0.44
Dec 04, 2025
24.53
25.10
24.45
24.79
24.79
-0.60%
36,631
1.05
Dec 03, 2025
24.33
25.22
24.33
24.94
24.94
+3.31%
27,162
0.78
Dec 02, 2025
24.35
24.44
24.05
24.14
24.14
+0.08%
19,715
0.57
Dec 01, 2025
24.55
24.55
23.97
24.12
24.12
-0.33%
16,033
0.46
Nov 28, 2025
24.19
24.39
23.79
24.20
24.20
+0.04%
19,554
0.56
Nov 26, 2025
24.12
24.45
24.09
24.19
24.19
-0.58%
27,657
0.79
Nov 25, 2025
23.96
24.70
23.77
24.33
24.33
+2.49%
36,960
1.07
Nov 24, 2025
23.84
24.00
23.62
23.74
23.74
-0.46%
43,061
1.26
Nov 21, 2025
23.26
24.27
23.26
23.85
23.85
+3.07%
53,461
1.58
Nov 20, 2025
23.18
23.67
23.07
23.14
23.14
+0.78%
32,895
0.97
Nov 19, 2025
22.80
23.09
22.60
22.96
22.96
+0.35%
58,337
1.75
Nov 18, 2025
22.99
23.31
22.37
22.88
22.88
-0.26%
47,286
1.43
Nov 17, 2025
23.86
24.29
22.73
22.94
22.94
-3.73%
38,264
1.17
Nov 14, 2025
23.66
23.84
23.24
23.83
23.83
+0.59%
30,621
0.94
Nov 13, 2025
23.65
24.02
23.27
23.69
23.69
-0.42%
31,140
0.95
Nov 12, 2025
24.06
24.11
23.75
23.79
23.79
-0.59%
16,726
0.50
Nov 11, 2025
23.84
24.02
23.82
23.93
23.93
+0.21%
14,389
0.43
Nov 10, 2025
24.06
24.18
23.76
23.88
23.88
-0.54%
30,837
0.92
Nov 07, 2025
23.64
24.01
23.57
24.01
24.01
+1.65%
21,733
0.64
Nov 06, 2025
23.83
24.12
23.54
23.62
23.62
-1.71%
29,962
0.89
Nov 05, 2025
23.63
24.11
23.49
24.03
24.03
+2.08%
20,546
0.60
Nov 04, 2025
23.41
23.75
23.01
23.54
23.54
+0.04%
51,956
1.54
Nov 03, 2025
24.23
24.23
23.50
23.53
23.53
-2.69%
44,509
1.33
Oct 31, 2025
23.97
24.50
23.36
24.39
24.18
+2.00%
80,996
2.44
Oct 30, 2025
23.49
24.56
23.01
24.12
23.91
+2.62%
61,589
1.87
Oct 29, 2025
24.24
24.59
23.50
23.71
23.50
-2.06%
29,242
0.88
Oct 28, 2025
24.30
24.85
23.47
24.42
24.21
+0.46%
17,750
0.53
Oct 27, 2025
25.02
25.21
24.47
24.52
24.31
-1.14%
24,611
0.74
Oct 24, 2025
24.87
25.26
24.87
25.02
24.80
+2.72%
14,360
0.43
Oct 23, 2025
24.95
25.07
24.50
24.57
24.36
-1.02%
20,452
0.61
Oct 22, 2025
24.84
25.33
24.55
25.04
24.82
+1.76%
30,675
0.92
Oct 21, 2025
24.51
25.02
24.41
24.82
24.61
+1.85%
32,682
0.98
Oct 20, 2025
24.30
24.68
22.36
24.58
24.37
+5.06%
50,681
1.54
Oct 17, 2025
23.22
23.60
23.05
23.60
23.40
+2.70%
31,166
0.95
Oct 16, 2025
23.95
24.20
23.00
23.18
22.98
-2.78%
40,464
1.23
Oct 15, 2025
24.56
24.73
23.84
24.05
23.84
-0.78%
22,622
0.68
Oct 14, 2025
23.50
24.60
23.46
24.45
24.24
+3.98%
31,738
0.95
Oct 13, 2025
23.86
23.96
23.45
23.72
23.52
+2.03%
26,102
0.78
Oct 10, 2025
24.08
24.33
23.34
23.45
23.25
-2.09%
23,854
0.72
Rows: