Hbt Financial, Inc. (HBT)
NASDAQ:HBT
Want to see HBT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
28.63
28.85
28.33
28.36
28.36
-0.42%
81,009
1.05
May 21, 2026
27.92
28.55
27.63
28.48
28.48
+1.10%
87,549
1.14
May 20, 2026
27.61
28.39
27.57
28.17
28.17
+2.03%
142,540
1.91
May 19, 2026
27.53
27.93
27.27
27.61
27.61
+0.07%
70,772
0.96
May 18, 2026
27.18
27.76
27.18
27.59
27.59
+1.81%
65,216
0.89
May 15, 2026
27.38
27.38
26.94
27.10
27.10
-1.33%
116,189
1.62
May 14, 2026
27.24
27.74
27.15
27.47
27.47
+1.35%
98,608
1.40
May 13, 2026
27.18
27.53
27.09
27.10
27.10
-1.20%
93,808
1.35
May 12, 2026
27.42
27.55
26.95
27.43
27.43
+0.04%
69,944
1.01
May 11, 2026
28.34
28.34
27.55
27.65
27.42
-2.64%
121,186
1.79
May 08, 2026
28.38
28.51
28.14
28.40
28.16
+0.04%
78,951
1.18
May 07, 2026
28.21
28.69
27.94
28.39
28.15
+0.99%
89,284
1.36
May 06, 2026
28.03
28.30
27.96
28.11
27.88
+1.12%
61,781
0.95
May 05, 2026
27.65
28.04
27.65
27.80
27.57
+0.83%
70,632
1.09
May 04, 2026
28.05
28.05
27.42
27.57
27.34
-1.71%
55,002
0.86
May 01, 2026
27.80
28.27
27.45
28.05
27.82
+1.04%
69,288
1.09
Apr 30, 2026
27.69
28.13
27.36
27.76
27.53
-0.79%
103,589
1.65
Apr 29, 2026
28.64
29.04
27.83
27.98
27.75
-2.30%
59,416
0.95
Apr 28, 2026
28.23
29.16
27.76
28.64
28.40
+3.06%
111,249
1.83
Apr 27, 2026
28.23
28.36
27.55
27.79
27.56
-1.31%
92,917
1.55
Apr 24, 2026
28.16
28.19
27.87
28.16
27.93
+0.25%
61,734
1.04
Apr 23, 2026
28.01
28.17
27.72
28.09
27.86
+0.83%
32,162
0.54
Apr 22, 2026
27.95
28.24
27.66
27.86
27.63
-0.11%
40,678
0.68
Apr 21, 2026
28.40
28.40
27.78
27.89
27.66
-1.83%
63,295
1.07
Apr 20, 2026
28.67
28.75
28.37
28.41
28.17
-1.25%
67,545
1.15
Apr 17, 2026
28.40
29.38
28.40
28.77
28.53
+2.17%
81,715
1.42
Apr 16, 2026
28.25
28.29
27.94
28.16
27.93
-0.85%
41,472
0.73
Apr 15, 2026
28.43
28.66
27.91
28.40
28.16
-0.18%
56,138
0.99
Apr 14, 2026
28.59
28.75
28.04
28.45
28.21
-0.04%
63,436
1.13
Apr 13, 2026
28.19
28.84
27.93
28.46
28.22
+0.74%
220,044
4.15
Apr 10, 2026
28.53
28.53
27.99
28.25
28.02
-1.46%
25,434
0.48
Apr 09, 2026
28.02
28.70
28.02
28.67
28.43
+1.52%
45,298
0.86
Apr 08, 2026
28.10
28.57
28.06
28.24
28.01
+2.32%
69,810
1.35
Apr 07, 2026
27.29
27.66
27.19
27.60
27.37
+0.91%
45,507
0.88
Apr 06, 2026
27.27
27.46
27.01
27.35
27.12
-0.33%
116,885
2.34
Apr 03, 2026
26.87
27.44
26.75
27.44
27.21
0.00%
0
0.00
Apr 02, 2026
26.87
27.44
26.75
27.44
27.21
+0.96%
39,699
0.79
Apr 01, 2026
26.91
27.41
26.91
27.18
26.95
+1.72%
51,066
1.02
Mar 31, 2026
27.19
27.29
26.56
26.72
26.50
-1.37%
71,171
1.46
Mar 30, 2026
26.62
27.11
26.54
27.09
26.86
+2.15%
81,152
1.69
Mar 27, 2026
26.49
26.69
26.28
26.52
26.30
-0.78%
47,542
1.00
Mar 26, 2026
26.53
26.77
26.39
26.73
26.51
-0.04%
30,431
0.64
Mar 25, 2026
26.84
27.50
26.34
26.74
26.52
-0.23%
39,102
0.83
Mar 24, 2026
26.45
26.88
26.43
26.80
26.58
+0.68%
41,536
0.89
Mar 23, 2026
26.50
27.16
26.50
26.62
26.40
+1.57%
76,194
1.67
Mar 20, 2026
26.20
26.31
25.94
26.21
25.99
+0.11%
151,057
3.44
Mar 19, 2026
25.58
26.33
25.58
26.18
25.96
+1.51%
49,066
1.12
Mar 18, 2026
26.35
26.43
25.61
25.79
25.58
-2.86%
50,771
1.13
Mar 17, 2026
26.66
26.74
26.31
26.55
26.33
+0.04%
78,994
1.78
Mar 16, 2026
26.50
26.68
26.27
26.54
26.32
+1.41%
102,537
2.37
Rows: