Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

HBT Financial logo
$21.99 +0.01 (+0.05%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$21.98 -0.01 (-0.05%)
As of 04/17/2025 05:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HBT Financial Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
-6.15%
3 Month
Performance
-1.17%
6 Month
Performance
-3.47%
Year-To-Date
Performance
+0.41%
1 Year
Performance
+18.74%
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.

HBT Stock Chart for Saturday, April, 19, 2025

HBT Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$21.99$21.99$22.49$21.8838,230 shs$693.98 million
04/17/2025$21.98$21.99
+0.05%
$22.49$21.8838,230 shs$693.98 million
04/16/2025$21.91$21.98
+0.32%
$22.06$21.2924,552 shs$693.67 million
04/15/2025$21.83$21.91
+0.37%
$22.31$21.8245,478 shs$691.46 million
04/14/2025$21.50$21.83
+1.53%
$22.00$21.2488,350 shs$688.93 million
04/11/2025$21.34$21.50
+0.75%
$21.85$21.1776,470 shs$678.52 million
04/10/2025$22.43$21.34
-4.86%
$22.38$21.1246,293 shs$673.47 million
04/09/2025$21.39$22.43
+4.86%
$22.79$20.4681,192 shs$707.87 million
04/09/2025$21.39$22.43
+4.86%
$22.79$20.4681,192 shs$707.87 million
04/08/2025$20.78$21.39
+2.94%
$22.02$21.1650,944 shs$675.05 million
04/08/2025$20.78$21.39
+2.94%
$22.02$21.1650,944 shs$675.05 million
04/07/2025$21.07$20.78
-1.38%
$21.77$20.0052,650 shs$655.80 million
04/04/2025$21.14$21.07
-0.33%
$21.26$19.4646,413 shs$664.95 million
04/03/2025$22.42$21.14
-5.71%
$21.55$20.8247,435 shs$667.16 million
04/02/2025$22.32$22.42
+0.45%
$22.51$22.0524,225 shs$707.55 million
04/01/2025$22.41$22.32
-0.40%
$22.54$22.0824,594 shs$704.40 million
03/31/2025$22.51$22.41
-0.44%
$22.70$22.0831,161 shs$707.24 million
03/28/2025$22.92$22.51
-1.79%
$23.00$22.2214,108 shs$710.39 million
03/27/2025$22.73$22.92
+0.84%
$23.07$22.2731,451 shs$723.33 million
03/26/2025$22.82$22.73
-0.39%
$23.22$22.5518,930 shs$717.34 million
03/25/2025$23.04$22.82
-0.95%
$23.28$22.8220,693 shs$720.18 million
03/24/2025$22.74$23.04
+1.32%
$23.27$22.7928,630 shs$727.12 million
03/21/2025$23.37$22.74
-2.70%
$23.03$22.61100,209 shs$717.65 million
03/20/2025$23.43$23.37
-0.26%
$23.47$23.1615,978 shs$737.53 million
03/19/2025$23.22$23.43
+0.90%
$23.49$23.1218,837 shs$739.43 million
03/18/2025$23.19$23.22
+0.13%
$23.24$22.9726,666 shs$732.80 million

This page (NASDAQ:HBT) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners