5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
+8.04%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+22.23%
HBT Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.09 | $23.18 (0.39%) | $23.36 | $22.88 | 40,791 | $732.14 M |
| 04/29/2025 | $23.44 | $23.48 (0.17%) | $23.61 | $23.16 | 26,000 | $741.62 M |
| 04/28/2025 | $23.40 | $23.49 (0.38%) | $23.59 | $22.92 | 23,320 | $741.93 M |
| 04/25/2025 | $23.69 | $23.40 (-1.22%) | $23.76 | $22.81 | 18,620 | $739.09 M |
| 04/24/2025 | $23.29 | $23.90 (2.62%) | $23.90 | $23.29 | 27,524 | $754.88 M |
| 04/23/2025 | $23.50 | $23.50 (0%) | $23.97 | $23.30 | 32,800 | $742.25 M |
| 04/22/2025 | $22.50 | $23.24 (3.29%) | $23.38 | $22.17 | 38,635 | $734.04 M |
| 04/21/2025 | $22.23 | $22.32 (0.4%) | $22.58 | $21.00 | 29,900 | $704.98 M |
| 04/17/2025 | $21.96 | $21.99 (0.14%) | $22.49 | $21.88 | 38,230 | $694.55 M |
| 04/16/2025 | $21.76 | $21.98 (1.01%) | $22.06 | $21.29 | 24,600 | $694.35 M |
| 04/15/2025 | $21.83 | $21.91 (0.37%) | $22.31 | $21.82 | 45,500 | $692.14 M |
| 04/14/2025 | $21.97 | $21.83 (-0.64%) | $22.00 | $21.24 | 88,400 | $689.61 M |
| 04/11/2025 | $21.17 | $21.51 (1.61%) | $21.85 | $21.17 | 76,500 | $679.50 M |
| 04/10/2025 | $21.97 | $21.34 (-2.87%) | $22.38 | $21.12 | 46,300 | $674.13 M |
| 04/09/2025 | $21.19 | $22.43 (5.85%) | $22.79 | $20.46 | 81,200 | $708.57 M |
| 04/08/2025 | $21.33 | $21.39 (0.28%) | $22.02 | $21.16 | 50,944 | $675.71 M |
| 04/07/2025 | $20.47 | $20.78 (1.51%) | $21.77 | $20.01 | 52,700 | $656.44 M |
| 04/04/2025 | $20.50 | $21.07 (2.78%) | $21.26 | $19.46 | 46,413 | $665.60 M |
| 04/03/2025 | $21.35 | $21.14 (-0.98%) | $21.55 | $20.82 | 47,435 | $667.82 M |
| 04/02/2025 | $22.13 | $22.42 (1.31%) | $22.51 | $22.05 | 24,226 | $708.25 M |
| 04/01/2025 | $22.24 | $22.32 (0.36%) | $22.54 | $22.08 | 24,600 | $705.09 M |
| 03/31/2025 | $22.18 | $22.41 (1.04%) | $22.70 | $22.08 | 31,200 | $707.93 M |
| 03/28/2025 | $23.00 | $22.51 (-2.13%) | $23.00 | $22.22 | 14,108 | $711.09 M |
| 03/27/2025 | $22.52 | $22.92 (1.78%) | $23.07 | $22.27 | 31,500 | $724.05 M |
| 03/26/2025 | $22.75 | $22.73 (-0.09%) | $23.22 | $22.55 | 18,930 | $718.04 M |
| 03/25/2025 | $23.06 | $22.82 (-1.04%) | $23.28 | $22.82 | 20,700 | $720.89 M |
| 03/24/2025 | $23.10 | $23.04 (-0.26%) | $23.27 | $22.79 | 28,630 | $727.84 M |
| 03/21/2025 | $22.98 | $22.74 (-1.04%) | $23.03 | $22.61 | 100,209 | $718.36 M |
| 03/20/2025 | $23.41 | $23.37 (-0.17%) | $23.47 | $23.16 | 16,000 | $738.26 M |
| 03/19/2025 | $23.14 | $23.44 (1.3%) | $23.49 | $23.12 | 18,837 | $740.47 M |
| 03/18/2025 | $23.17 | $23.22 (0.22%) | $23.24 | $22.97 | 26,700 | $733.52 M |
| 03/17/2025 | $23.39 | $23.19 (-0.86%) | $23.50 | $23.00 | 17,631 | $732.57 M |
| 03/14/2025 | $23.03 | $23.39 (1.56%) | $23.45 | $23.03 | 15,100 | $738.89 M |
| 03/13/2025 | $23.20 | $22.87 (-1.42%) | $23.34 | $22.85 | 13,800 | $722.47 M |
| 03/12/2025 | $23.14 | $23.20 (0.26%) | $23.56 | $23.07 | 51,800 | $732.89 M |
| 03/11/2025 | $22.77 | $22.84 (0.31%) | $23.14 | $22.58 | 34,039 | $721.52 M |
| 03/10/2025 | $23.28 | $22.64 (-2.75%) | $23.60 | $22.40 | 40,100 | $715.20 M |
| 03/07/2025 | $23.50 | $23.48 (-0.09%) | $23.56 | $23.12 | 17,606 | $741.01 M |
| 03/06/2025 | $23.30 | $23.64 (1.46%) | $24.30 | $23.01 | 27,438 | $746.79 M |
| 03/05/2025 | $23.71 | $23.40 (-1.31%) | $23.82 | $23.31 | 23,841 | $739.21 M |
| 03/04/2025 | $24.64 | $23.70 (-3.81%) | $24.64 | $23.44 | 61,644 | $747.96 M |
| 03/03/2025 | $25.00 | $24.87 (-0.52%) | $25.40 | $24.64 | 44,149 | $784.88 M |
| 02/28/2025 | $24.91 | $25.00 (0.36%) | $25.18 | $24.70 | 44,337 | $788.98 M |
| 02/27/2025 | $24.84 | $24.73 (-0.44%) | $24.94 | $24.58 | 18,000 | $780.46 M |
| 02/26/2025 | $24.64 | $24.94 (1.22%) | $24.97 | $24.35 | 32,722 | $787.09 M |
| 02/25/2025 | $24.68 | $24.68 (0%) | $25.00 | $24.63 | 26,801 | $778.89 M |
| 02/24/2025 | $25.15 | $24.51 (-2.54%) | $25.21 | $24.50 | 22,600 | $773.52 M |
| 02/21/2025 | $25.54 | $24.98 (-2.19%) | $25.54 | $24.96 | 34,038 | $788.35 M |
| 02/20/2025 | $25.13 | $25.27 (0.56%) | $25.45 | $25.00 | 30,600 | $797.51 M |
| 02/19/2025 | $25.17 | $25.15 (-0.08%) | $25.27 | $24.97 | 28,300 | $793.72 M |
| 02/18/2025 | $25.26 | $25.40 (0.55%) | $25.56 | $25.26 | 27,035 | $801.61 M |
| 02/14/2025 | $25.20 | $25.25 (0.2%) | $25.46 | $25.07 | 50,514 | $796.87 M |
| 02/13/2025 | $24.79 | $25.14 (1.41%) | $25.61 | $24.36 | 91,323 | $793.40 M |
| 02/12/2025 | $24.92 | $24.53 (-1.57%) | $25.02 | $24.49 | 26,200 | $774.15 M |
| 02/11/2025 | $24.29 | $25.15 (3.54%) | $25.25 | $24.29 | 59,400 | $793.72 M |
| 02/10/2025 | $25.08 | $24.52 (-2.23%) | $25.08 | $24.46 | 26,900 | $773.84 M |
| 02/07/2025 | $25.61 | $24.92 (-2.69%) | $25.61 | $24.55 | 29,800 | $786.46 M |
| 02/06/2025 | $25.73 | $25.55 (-0.7%) | $26.25 | $25.10 | 53,300 | $806.34 M |
| 02/05/2025 | $25.02 | $25.41 (1.56%) | $25.52 | $24.73 | 60,140 | $801.92 M |
| 02/04/2025 | $23.75 | $24.89 (4.8%) | $25.03 | $23.72 | 41,142 | $785.51 M |
| 02/03/2025 | $23.76 | $24.07 (1.3%) | $24.70 | $23.33 | 37,638 | $759.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
