Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

→ What President Biden's new law means for investors (From Stansberry Research) (Ad)
Free HBT Stock Alerts
$19.79
+0.17 (+0.87%)
(As of 10:52 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HBT Financial Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
+6.86%
3 Month
Performance
+2.97%
6 Month
Performance
+0.20%
Year-To-Date
Performance
-6.25%
1 Year
Performance
+10.74%
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 Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

HBT Stock Chart for Monday, May, 20, 2024

HBT Chart by TradingView

HBT Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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
02/28/2024$18.85$18.75
-0.53%		$19.14$18.6470,948 shs$594.56 million
02/27/2024$18.78$18.85
+0.37%		$19.01$18.8129,245 shs$597.73 million
02/26/2024$18.99$18.78
-1.11%		$19.08$18.7017,111 shs$595.51 million
02/23/2024$18.95$18.99
+0.21%		$18.99$18.799,193 shs$602.17 million
02/22/2024$18.98$18.95
-0.16%		$19.00$18.7835,709 shs$600.90 million
02/21/2024$19.22$18.98
-1.25%		$19.23$18.9225,292 shs$601.86 million
02/20/2024$19.65$19.22
-2.19%		$19.73$19.1321,781 shs$609.47 million
02/19/2024$19.65$19.65$19.88$19.6516,700 shs$623.10 million

Related Companies:
This page (NASDAQ:HBT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press