Get the Stockscreener App
23.53
3.53%
-0.86
After Hours:
23.53
Hbt Financial Inc Stock (HBT) Price History
The historical daily chart and data for Hbt Financial Inc stock (HBT), show that the latest closing stock price as of November 03, 2025, is $23.53.
- Hbt Financial Inc all-time high stock price is $27.02, occurred on August 29, 2025.
- The lowest Hbt Financial Inc stock price recorded was $9.11 on March 23, 2020. Since then, Hbt Financial Inc's stock price has risen over 158.29% to $23.53 now.
- The 52-week high stock price for HBT is $27.02, representing a 14.83% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for HBT is $19.46, indicating a -17.30% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Hbt Financial Inc (HBT) stock in the beginning of 2024 was $18.80. The stock closed the year at $19.57, a gain of over 4.10% for the year.
The table below shows more information about HBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $24.23 | $23.50 | $0.735 | 43,557.0 | -3.53% |
| Oct 31, 2025 | $24.50 | $23.36 | $1.14 | 80,996.0 | +1.12% |
| Oct 30, 2025 | $24.56 | $23.01 | $1.55 | 61,589.0 | +1.73% |
| Oct 29, 2025 | $24.59 | $23.50 | $1.09 | 29,221.0 | -2.91% |
| Oct 28, 2025 | $24.85 | $23.47 | $1.38 | 17,750.0 | -0.41% |
| Oct 27, 2025 | $25.21 | $24.47 | $0.7399 | 24,611.0 | -2.00% |
| Oct 24, 2025 | $25.26 | $24.87 | $0.389 | 14,360.0 | +1.83% |
| Oct 23, 2025 | $25.07 | $24.50 | $0.57 | 20,452.0 | -1.88% |
| Oct 22, 2025 | $25.33 | $24.55 | $0.78 | 30,675.0 | +0.89% |
| Oct 21, 2025 | $25.02 | $24.41 | $0.61 | 32,566.0 | +0.98% |
| Oct 20, 2025 | $24.68 | $22.36 | $2.32 | 50,656.0 | +4.15% |
| Oct 17, 2025 | $23.60 | $23.05 | $0.55 | 31,164.0 | +1.81% |
| Oct 16, 2025 | $24.20 | $23.00 | $1.20 | 40,456.0 | -3.62% |
| Oct 15, 2025 | $24.73 | $23.84 | $0.89 | 22,622.0 | -1.64% |
| Oct 14, 2025 | $24.60 | $23.46 | $1.14 | 31,738.0 | +3.08% |
| Oct 13, 2025 | $23.96 | $23.45 | $0.51 | 26,102.0 | +1.15% |
| Oct 10, 2025 | $24.33 | $23.34 | $0.99 | 23,839.0 | -2.94% |
| Oct 09, 2025 | $24.52 | $24.06 | $0.46 | 19,179.0 | -1.63% |
| Oct 08, 2025 | $24.71 | $24.47 | $0.2399 | 15,622.0 | +0.24% |
| Oct 07, 2025 | $25.18 | $24.44 | $0.739 | 30,129.0 | -1.88% |
Hbt Financial Inc Stock (HBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hbt Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hbt Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hbt Financial Inc Stock (HBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $24.23 | $23.50 | $0.735 | 87,114.0 | -3.53% |
| Oct, 2025 | $25.33 | $22.36 | $2.97 | 701,177.0 | -3.21% |
| Sep, 2025 | $26.66 | $24.30 | $2.36 | 851,893.0 | -4.87% |
| Aug, 2025 | $27.02 | $23.78 | $3.24 | 658,864.0 | +6.51% |
| Jul, 2025 | $26.86 | $24.12 | $2.74 | 615,611.0 | -1.35% |
| Jun, 2025 | $25.75 | $23.03 | $2.71 | 663,293.0 | +7.74% |
| May, 2025 | $24.76 | $22.54 | $2.23 | 578,221.0 | +0.97% |
| Apr, 2025 | $23.97 | $19.46 | $4.51 | 882,559.0 | +3.41% |
| Mar, 2025 | $25.40 | $22.08 | $3.32 | 582,862.0 | -10.36% |
| Feb, 2025 | $26.25 | $23.32 | $2.93 | 723,667.0 | +2.80% |
| Jan, 2025 | $25.01 | $20.52 | $4.49 | 627,884.0 | +11.05% |
Hbt Financial Inc Stock (HBT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.23 | $21.50 | $2.73 | 575,661.0 | -8.85% |
| Nov, 2024 | $25.35 | $20.93 | $4.42 | 630,951.0 | +12.13% |
| Oct, 2024 | $23.23 | $20.65 | $2.58 | 532,415.0 | -2.38% |
| Sep, 2024 | $23.62 | $21.08 | $2.54 | 551,475.0 | -2.41% |
| Aug, 2024 | $23.06 | $20.17 | $2.89 | 763,091.0 | -2.52% |
| Jul, 2024 | $24.85 | $19.39 | $5.46 | 600,771.0 | +12.63% |
| Jun, 2024 | $20.80 | $18.16 | $2.64 | 448,665.0 | +4.72% |
| May, 2024 | $19.91 | $18.45 | $1.46 | 479,518.0 | +5.66% |
| Apr, 2024 | $19.50 | $18.00 | $1.50 | 681,552.0 | -3.07% |
| Mar, 2024 | $19.70 | $18.38 | $1.32 | 427,570.0 | -0.10% |
| Feb, 2024 | $20.12 | $17.75 | $2.37 | 711,331.0 | -2.11% |
| Jan, 2024 | $21.58 | $19.29 | $2.29 | 502,668.0 | -7.77% |
Hbt Financial Inc Stock (HBT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.87 | $18.95 | $2.92 | 860,431.0 | +12.59% |
| Nov, 2023 | $20.14 | $17.79 | $2.35 | 624,607.0 | +4.17% |
| Oct, 2023 | $19.00 | $17.42 | $1.58 | 720,085.0 | -1.32% |
| Sep, 2023 | $19.45 | $17.70 | $1.75 | 707,483.0 | -2.46% |
| Aug, 2023 | $20.36 | $18.43 | $1.93 | 629,749.0 | -5.75% |
| Jul, 2023 | $20.18 | $18.02 | $2.16 | 515,481.0 | +7.59% |
| Jun, 2023 | $20.01 | $17.45 | $2.56 | 1,409,307.0 | +4.77% |
| May, 2023 | $18.75 | $16.33 | $2.42 | 962,090.0 | -0.23% |
| Apr, 2023 | $20.02 | $17.25 | $2.77 | 796,203.0 | -10.55% |
| Mar, 2023 | $23.49 | $18.76 | $4.73 | 2,147,340.0 | -13.20% |
| Feb, 2023 | $22.89 | $20.88 | $2.02 | 796,243.0 | +8.35% |
| Jan, 2023 | $21.18 | $19.18 | $2.00 | 614,668.0 | +7.15% |
0.92%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):