HBT Financial, Inc. HBT
36.95 USD -0.54 (-1.44%)
Regular-session close
36.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
36.65 Day range 37.50
22.88 52-week range 37.81
- YTD
- +42.94%
- 1 year
- +55.97%
HBT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.50 | 37.50 | 36.65 | 36.95 | -0.54 | -1.44% | 162,321 |
| Nov 12, 2026 | 37.31 | 37.91 | 36.99 | 37.49 | +0.25 | +0.67% | 108,100 |
| Nov 11, 2026 | 37.44 | 37.47 | 37.08 | 37.24 | -0.29 | -0.77% | 101,200 |
| Nov 10, 2026 | 37.47 | 37.70 | 37.13 | 37.53 | +0.06 | +0.16% | 82,800 |
| Nov 9, 2026 | 37.19 | 37.75 | 36.50 | 37.47 | +0.47 | +1.27% | 106,000 |
| Nov 6, 2026 | 36.84 | 37.49 | 36.74 | 37.00 | -0.12 | -0.32% | 72,500 |
| Nov 5, 2026 | 38.38 | 38.79 | 36.94 | 37.12 | -0.69 | -1.82% | 194,000 |
| Nov 4, 2026 | 37.74 | 38.47 | 37.28 | 37.81 | +0.82 | +2.22% | 115,000 |
| Nov 3, 2026 | 37.56 | 37.68 | 36.91 | 36.99 | -0.52 | -1.39% | 102,400 |
| Nov 2, 2026 | 36.98 | 37.63 | 36.97 | 37.51 | +0.99 | +2.71% | 88,100 |
| Oct 30, 2026 | 37.02 | 37.14 | 36.35 | 36.52 | -0.28 | -0.76% | 84,500 |
| Oct 29, 2026 | 36.79 | 37.14 | 36.75 | 36.80 | +0.40 | +1.10% | 123,600 |
| Oct 28, 2026 | 36.81 | 37.29 | 36.09 | 36.40 | -0.35 | -0.95% | 127,200 |
| Oct 27, 2026 | 37.47 | 37.47 | 36.58 | 36.75 | -0.46 | -1.24% | 141,700 |
| Oct 26, 2026 | 37.08 | 37.71 | 36.31 | 37.21 | +0.97 | +2.68% | 234,400 |
| Oct 23, 2026 | 36.19 | 36.63 | 35.91 | 36.24 | 0.00 | 0.00% | 109,200 |
| Oct 22, 2026 | 35.31 | 36.35 | 35.31 | 36.24 | +0.94 | +2.66% | 111,500 |
| Oct 21, 2026 | 35.69 | 35.73 | 34.92 | 35.30 | -0.35 | -0.98% | 171,700 |
| Oct 20, 2026 | 35.27 | 36.15 | 35.27 | 35.65 | +0.44 | +1.25% | 101,300 |
| Oct 19, 2026 | 35.60 | 35.62 | 35.18 | 35.21 | -0.37 | -1.04% | 65,800 |
| Oct 16, 2026 | 35.37 | 36.20 | 35.37 | 35.58 | +0.21 | +0.59% | 118,000 |
| Oct 15, 2026 | 35.23 | 35.82 | 35.18 | 35.37 | +0.44 | +1.26% | 102,200 |
| Oct 14, 2026 | 34.81 | 35.48 | 34.65 | 34.93 | -0.39 | -1.10% | 145,800 |
| Oct 13, 2026 | 35.56 | 35.93 | 35.01 | 35.32 | -0.19 | -0.54% | 83,000 |
| Oct 12, 2026 | 34.88 | 35.75 | 34.88 | 35.51 | +0.56 | +1.60% | 129,100 |
| Oct 9, 2026 | 35.47 | 35.51 | 34.91 | 34.95 | -0.58 | -1.63% | 106,800 |
| Oct 8, 2026 | 35.43 | 35.85 | 35.09 | 35.53 | 0.00 | 0.00% | 146,700 |
| Oct 7, 2026 | 36.00 | 36.06 | 35.50 | 35.53 | -0.76 | -2.09% | 298,000 |
| Oct 6, 2026 | 36.48 | 36.58 | 36.17 | 36.29 | -0.02 | -0.06% | 167,100 |
| Oct 5, 2026 | 36.22 | 36.48 | 36.02 | 36.31 | -0.03 | -0.08% | 111,300 |
| Oct 2, 2026 | 36.10 | 36.63 | 35.89 | 36.34 | +0.54 | +1.51% | 107,100 |
| Oct 1, 2026 | 35.19 | 35.88 | 34.79 | 35.80 | +0.43 | +1.22% | 176,600 |
| Sep 30, 2026 | 35.55 | 35.90 | 35.05 | 35.37 | -0.32 | -0.90% | 164,200 |
| Sep 29, 2026 | 36.01 | 36.06 | 35.28 | 35.69 | -0.21 | -0.58% | 97,000 |
| Sep 28, 2026 | 36.09 | 36.25 | 35.89 | 35.90 | -0.35 | -0.97% | 119,700 |
| Sep 25, 2026 | 35.87 | 36.33 | 35.82 | 36.25 | +0.50 | +1.40% | 126,500 |
| Sep 24, 2026 | 35.19 | 35.85 | 35.19 | 35.75 | +0.64 | +1.82% | 109,800 |
| Sep 23, 2026 | 35.16 | 35.45 | 35.04 | 35.11 | -0.31 | -0.88% | 131,500 |
| Sep 22, 2026 | 35.95 | 36.09 | 35.41 | 35.42 | -0.27 | -0.76% | 99,200 |
| Sep 21, 2026 | 36.01 | 36.24 | 35.65 | 35.69 | -0.32 | -0.89% | 107,700 |
| Sep 18, 2026 | 35.81 | 36.36 | 35.40 | 36.01 | -0.07 | -0.19% | 457,200 |
| Sep 17, 2026 | 36.24 | 36.39 | 35.69 | 36.08 | +0.04 | +0.11% | 90,400 |
| Sep 16, 2026 | 36.58 | 36.58 | 35.46 | 36.04 | -0.54 | -1.48% | 108,600 |
| Sep 15, 2026 | 36.36 | 36.81 | 36.27 | 36.58 | -0.10 | -0.27% | 81,800 |
| Sep 14, 2026 | 36.45 | 36.89 | 36.45 | 36.68 | +0.17 | +0.47% | 84,800 |
| Sep 11, 2026 | 36.61 | 36.86 | 36.14 | 36.51 | +0.22 | +0.61% | 81,500 |
| Sep 10, 2026 | 36.15 | 36.30 | 35.75 | 36.29 | +0.14 | +0.39% | 104,000 |
| Sep 9, 2026 | 36.41 | 36.47 | 35.97 | 36.15 | -0.38 | -1.04% | 127,000 |
| Sep 8, 2026 | 36.42 | 36.72 | 36.25 | 36.53 | -0.06 | -0.16% | 118,700 |
| Sep 4, 2026 | 36.36 | 36.85 | 36.12 | 36.59 | +0.23 | +0.63% | 110,000 |
| Sep 3, 2026 | 36.41 | 36.82 | 36.23 | 36.36 | +0.17 | +0.47% | 125,800 |
| Sep 2, 2026 | 35.50 | 36.25 | 35.44 | 36.19 | +0.87 | +2.46% | 124,400 |
| Sep 1, 2026 | 35.25 | 35.68 | 35.02 | 35.32 | -0.16 | -0.45% | 144,200 |
| Aug 31, 2026 | 35.67 | 35.78 | 35.34 | 35.48 | -0.31 | -0.87% | 99,700 |
| Aug 28, 2026 | 35.79 | 35.98 | 35.35 | 35.79 | +0.08 | +0.22% | 80,700 |
| Aug 27, 2026 | 35.32 | 35.74 | 34.93 | 35.71 | +0.11 | +0.31% | 75,800 |
| Aug 26, 2026 | 35.74 | 35.93 | 35.58 | 35.60 | -0.08 | -0.22% | 69,600 |
| Aug 25, 2026 | 35.75 | 36.09 | 35.50 | 35.68 | -0.25 | -0.70% | 77,300 |
| Aug 24, 2026 | 35.83 | 36.25 | 35.77 | 35.93 | +0.18 | +0.50% | 91,900 |
| Aug 21, 2026 | 35.65 | 35.92 | 35.21 | 35.75 | +0.29 | +0.82% | 128,400 |
| Aug 20, 2026 | 35.10 | 35.68 | 34.98 | 35.46 | +0.04 | +0.11% | 157,700 |
| Aug 19, 2026 | 36.50 | 37.02 | 35.40 | 35.42 | -1.08 | -2.96% | 231,600 |
| Aug 18, 2026 | 36.94 | 37.22 | 36.42 | 36.50 | -0.44 | -1.19% | 142,300 |
| Aug 17, 2026 | 37.01 | 37.21 | 36.61 | 36.94 | -0.25 | -0.67% | 127,600 |
| Aug 14, 2026 | 37.24 | 37.51 | 36.97 | 37.19 | -0.03 | -0.08% | 130,000 |
65 days, newest first. Daily bars as drawn on the HBT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.