Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free HBT Stock Alerts
$19.01
+0.01 (+0.05%)
(As of 06/7/2024 06:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

HBT Financial Stock Price Performance

5 Day
Performance
-0.11%
1 Month
Performance
-2.86%
3 Month
Performance
-2.16%
6 Month
Performance
-6.12%
Year-To-Date
Performance
-9.95%
1 Year
Performance
-1.76%
Receive HBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

HBT Stock Chart for Monday, June, 10, 2024

HBT Chart by TradingView

HBT Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$19.00$19.01
+0.05%		$19.08$18.889,703 shs$600.53 million
06/06/2024$19.03$19.00
-0.16%		$19.07$18.8419,193 shs$600.21 million
06/05/2024$19.12$19.03
-0.47%		$19.30$18.9817,648 shs$601.16 million
06/04/2024$19.03$19.12
+0.47%		$19.20$18.9517,943 shs$604.00 million
06/03/2024$19.50$19.03
-2.41%		$19.65$19.0116,458 shs$601.18 million
05/31/2024$19.24$19.50
+1.35%		$19.50$19.2437,062 shs$616.01 million
05/30/2024$18.98$19.24
+1.37%		$19.42$19.1410,055 shs$607.79 million
05/29/2024$19.24$18.98
-1.35%		$19.05$18.9120,029 shs$607.81 million
05/28/2024$19.60$19.24
-1.84%		$19.44$19.1116,068 shs$607.79 million
05/27/2024$19.60$19.60$19.60$19.3714,200 shs$619.16 million
05/24/2024$19.25$19.60
+1.82%		$19.60$19.3714,268 shs$619.18 million
05/23/2024$19.61$19.25
-1.84%		$19.80$19.2534,794 shs$608.11 million
05/22/2024$19.72$19.61
-0.56%		$19.80$19.6122,670 shs$619.48 million
05/21/2024$19.69$19.72
+0.15%		$19.85$19.6012,404 shs$622.96 million
05/20/2024$19.62$19.69
+0.36%		$19.91$19.5321,321 shs$622.01 million
05/17/2024$19.57$19.62
+0.26%		$19.75$19.4816,435 shs$619.80 million
05/16/2024$19.49$19.57
+0.41%		$19.57$19.4023,309 shs$618.22 million
05/15/2024$19.55$19.49
-0.31%		$19.76$19.3913,547 shs$615.69 million
05/14/2024$19.35$19.55
+1.03%		$19.61$19.3512,649 shs$617.58 million
05/13/2024$19.57$19.35
-1.12%		$19.76$19.0035,652 shs$611.27 million
05/10/2024$19.15$19.57
+2.19%		$19.73$19.4216,928 shs$618.24 million
05/09/2024$19.17$19.15
-0.10%		$19.24$18.9823,551 shs$604.95 million
05/08/2024$18.98$19.17
+1.00%		$19.17$18.7022,945 shs$605.58 million
05/07/2024$19.21$18.98
-1.20%		$19.40$18.9520,722 shs$599.58 million
05/06/2024$19.20$19.21
+0.05%		$19.25$19.1021,485 shs$606.84 million
05/03/2024$19.07$19.20
+0.68%		$19.61$19.1830,522 shs$606.91 million
05/02/2024$18.96$19.07
+0.58%		$19.25$18.9729,958 shs$602.80 million
05/01/2024$18.46$18.96
+2.74%		$19.18$18.4543,767 shs$599.33 million
04/30/2024$18.76$18.46
-1.63%		$18.79$18.4238,490 shs$583.36 million
04/29/2024$18.89$18.76
-0.69%		$19.04$18.6162,703 shs$593.00 million
04/26/2024$18.86$18.89
+0.16%		$19.06$18.6921,153 shs$597.11 million
04/25/2024$18.99$18.86
-0.68%		$18.95$18.5230,979 shs$596.22 million
04/24/2024$18.94$18.99
+0.26%		$19.26$18.6934,493 shs$600.27 million
04/23/2024$18.93$18.94
+0.05%		$19.17$18.6130,676 shs$598.69 million
04/22/2024$18.52$18.93
+2.21%		$19.50$18.4627,933 shs$598.38 million
04/19/2024$18.17$18.52
+1.93%		$18.89$18.0330,548 shs$585.97 million
04/18/2024$18.14$18.17
+0.17%		$18.31$18.0130,687 shs$574.90 million
04/17/2024$18.28$18.14
-0.77%		$18.50$18.0029,355 shs$573.95 million
04/16/2024$18.41$18.28
-0.71%		$18.69$18.1110,365 shs$578.38 million
04/15/2024$18.60$18.41
-1.02%		$18.76$18.1447,641 shs$582.49 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$18.41$18.60
+1.06%		$18.82$18.1144,241 shs$588.50 million
04/11/2024$18.82$18.41
-2.21%		$18.81$18.3326,100 shs$582.39 million
04/10/2024$18.98$18.82
-0.84%		$18.88$18.4781,206 shs$595.47 million
04/09/2024$18.91$18.98
+0.37%		$19.19$18.9817,953 shs$600.53 million
04/08/2024$18.95$18.91
-0.21%		$19.15$18.9111,905 shs$598.31 million
04/05/2024$18.92$18.95
+0.16%		$19.23$18.8920,840 shs$599.58 million
04/04/2024$18.89$18.92
+0.16%		$19.18$18.7318,406 shs$598.63 million
04/03/2024$18.88$18.89
+0.05%		$19.00$18.7023,603 shs$597.68 million
04/02/2024$18.73$18.88
+0.80%		$19.05$18.3929,226 shs$597.36 million
04/01/2024$19.04$18.73
-1.63%		$19.15$18.7132,875 shs$592.67 million
03/29/2024$19.04$19.04$19.16$18.9228,586 shs$602.43 million
03/28/2024$19.19$19.04
-0.78%		$19.16$18.9228,586 shs$602.43 million
03/27/2024$18.51$19.19
+3.67%		$19.26$18.6512,276 shs$607.17 million
03/26/2024$18.86$18.51
-1.86%		$18.89$18.5118,373 shs$585.71 million
03/25/2024$19.01$18.86
-0.79%		$19.37$18.869,387 shs$596.73 million
03/22/2024$19.30$19.01
-1.50%		$19.44$18.9710,824 shs$601.48 million
03/21/2024$19.24$19.30
+0.31%		$19.62$19.1418,187 shs$610.65 million
03/20/2024$18.74$19.24
+2.67%		$19.35$18.7416,907 shs$608.75 million
03/19/2024$18.56$18.74
+0.97%		$19.13$18.3813,274 shs$592.93 million
03/18/2024$19.00$18.56
-2.32%		$19.00$18.5216,156 shs$587.24 million
03/15/2024$18.78$19.00
+1.17%		$19.19$18.5753,285 shs$601.16 million
03/14/2024$19.20$18.78
-2.19%		$19.25$18.7437,685 shs$594.20 million
03/13/2024$19.13$19.20
+0.37%		$19.20$18.9076,451 shs$607.49 million
03/12/2024$19.36$19.13
-1.19%		$19.38$19.079,212 shs$605.33 million
03/11/2024$19.43$19.36
-0.36%		$19.42$19.3011,160 shs$612.55 million

Related Companies:
This page (NASDAQ:HBT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored