HBT Financial (HBT)
NASDAQ:HBT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
28.02
28.70
28.02
28.67
28.67
+1.52%
45,298
0.86
Apr 08, 2026
28.10
28.57
28.06
28.24
28.24
+2.32%
69,810
1.35
Apr 07, 2026
27.29
27.66
27.19
27.60
27.60
+0.91%
45,507
0.88
Apr 06, 2026
27.27
27.46
27.01
27.35
27.35
-0.33%
116,885
2.34
Apr 03, 2026
26.87
27.44
26.75
27.44
27.44
0.00%
0
0.00
Apr 02, 2026
26.87
27.44
26.75
27.44
27.44
+0.96%
39,699
0.79
Apr 01, 2026
26.91
27.41
26.91
27.18
27.18
+1.72%
51,066
1.02
Mar 31, 2026
27.19
27.29
26.56
26.72
26.72
-1.37%
71,171
1.46
Mar 30, 2026
26.62
27.11
26.54
27.09
27.09
+2.15%
81,152
1.69
Mar 27, 2026
26.49
26.69
26.28
26.52
26.52
-0.79%
47,542
1.00
Mar 26, 2026
26.53
26.77
26.39
26.73
26.73
-0.04%
30,431
0.64
Mar 25, 2026
26.84
27.50
26.34
26.74
26.74
-0.22%
39,102
0.83
Mar 24, 2026
26.45
26.88
26.43
26.80
26.80
+0.68%
41,536
0.89
Mar 23, 2026
26.50
27.16
26.50
26.62
26.62
+1.56%
76,192
1.67
Mar 20, 2026
26.20
26.31
25.94
26.21
26.21
+0.11%
151,056
3.44
Mar 19, 2026
25.58
26.33
25.58
26.18
26.18
+1.51%
48,436
1.10
Mar 18, 2026
26.35
26.43
25.61
25.79
25.79
-2.86%
50,771
1.13
Mar 17, 2026
26.66
26.74
26.31
26.55
26.55
+0.04%
78,994
1.78
Mar 16, 2026
26.50
26.68
26.27
26.54
26.54
+1.41%
102,537
2.37
Mar 13, 2026
26.58
26.60
26.00
26.17
26.17
-0.57%
34,709
0.80
Mar 12, 2026
25.61
26.42
25.36
26.32
26.32
+1.50%
57,438
1.34
Mar 11, 2026
25.91
25.94
25.51
25.93
25.93
-1.07%
92,833
2.21
Mar 10, 2026
25.69
26.75
25.69
26.21
26.21
+0.85%
45,334
1.08
Mar 09, 2026
25.88
26.21
24.88
25.99
25.99
-1.07%
501,617
14.20
Mar 06, 2026
26.22
26.27
25.76
26.27
26.27
-2.38%
37,087
1.06
Mar 05, 2026
27.43
27.43
26.55
26.91
26.91
-2.82%
65,938
1.92
Mar 04, 2026
27.48
28.04
27.45
27.69
27.69
+1.24%
59,018
1.75
Mar 03, 2026
26.98
27.55
26.58
27.35
27.35
-0.58%
270,307
9.02
Mar 02, 2026
26.79
27.95
26.79
27.51
27.51
+2.04%
29,599
0.99
Feb 27, 2026
27.53
27.53
26.83
26.96
26.96
-3.51%
35,755
1.20
Feb 26, 2026
28.01
28.15
27.77
27.94
27.94
+0.22%
19,078
0.64
Feb 25, 2026
27.29
27.95
27.29
27.88
27.88
+2.31%
21,239
0.72
Feb 24, 2026
27.34
27.34
26.63
27.25
27.25
-0.11%
11,744
0.40
Feb 23, 2026
28.23
28.23
27.10
27.28
27.28
-3.88%
33,217
1.13
Feb 20, 2026
28.49
28.63
28.09
28.38
28.38
-0.39%
22,769
0.77
Feb 19, 2026
28.29
29.05
28.05
28.49
28.49
-0.18%
17,755
0.59
Feb 18, 2026
29.31
29.87
28.42
28.54
28.54
-2.63%
31,132
1.03
Feb 17, 2026
29.04
29.57
29.00
29.31
29.31
+0.96%
27,064
0.89
Feb 16, 2026
28.76
29.42
28.03
29.03
29.03
0.00%
0
0.00
Feb 13, 2026
28.76
29.42
28.03
29.03
29.03
+0.90%
43,362
1.38
Feb 12, 2026
28.59
28.80
28.11
28.77
28.77
+1.62%
39,407
1.26
Feb 11, 2026
28.57
29.29
28.25
28.31
28.31
-2.48%
28,004
0.89
Feb 10, 2026
28.90
29.18
28.37
28.50
28.50
-1.83%
25,540
0.81
Feb 09, 2026
29.53
29.60
29.03
29.03
29.03
-0.85%
20,669
0.66
Feb 06, 2026
29.60
29.88
29.45
29.51
29.28
+0.82%
31,150
1.00
Feb 05, 2026
28.83
29.37
28.78
29.27
29.04
+1.77%
38,131
1.23
Feb 04, 2026
28.34
29.15
28.34
28.76
28.54
+1.66%
33,670
1.09
Feb 03, 2026
27.77
28.38
27.68
28.29
28.07
+1.32%
39,115
1.27
Feb 02, 2026
27.12
28.18
27.12
27.92
27.70
+3.49%
38,076
1.25
Jan 30, 2026
26.80
27.22
26.68
26.98
26.77
+0.22%
29,241
0.95
Rows: