Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free HBT Stock Alerts
$19.50
+0.26 (+1.35%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

HBT Financial Stock Price Performance

5 Day
Performance
-0.51%
1 Month
Performance
+2.85%
3 Month
Performance
+3.23%
6 Month
Performance
-1.42%
Year-To-Date
Performance
-7.63%
1 Year
Performance
+9.18%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

HBT Stock Chart for Saturday, June, 1, 2024

HBT Chart by TradingView

HBT Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
LEAKED: Jeff Bezos' $330 Million Gamble (Ad)

Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.

Here's how you could invest alongside them >>>
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
03/08/2024$19.50$19.43
-0.36%		$19.70$19.2613,867 shs$616.13 million
03/07/2024$19.20$19.50
+1.56%		$19.50$19.4317,676 shs$608.83 million
03/06/2024$19.34$19.20
-0.72%		$19.44$19.0416,883 shs$608.83 million
03/05/2024$19.09$19.34
+1.31%		$19.34$19.086,512 shs$613.27 million
03/04/2024$18.89$19.09
+1.06%		$19.19$18.9811,484 shs$605.34 million
03/01/2024$19.06$18.89
-0.89%		$19.08$18.4829,384 shs$599.00 million
02/29/2024$18.75$19.06
+1.65%		$19.22$19.0030,069 shs$604.39 million

Related Companies:
This page (NASDAQ:HBT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders