-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
-2.50% -
3 MONTH PERFORMANCE
+8.70% -
6 MONTH PERFORMANCE
+16.71% -
YEAR-TO-DATE PERFORMANCE
+3.55% -
1 YEAR PERFORMANCE
+19.85%
HBT Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.65 | $21.93 (1.29%) | $22.18 | $21.65 | 38,557 | $692.54 M |
| 09/27/2024 | $21.78 | $21.63 (-0.69%) | $21.81 | $21.59 | 35,900 | $683.06 M |
| 09/26/2024 | $21.78 | $21.50 (-1.29%) | $21.78 | $21.38 | 24,833 | $678.96 M |
| 09/25/2024 | $22.84 | $21.57 (-5.56%) | $23.04 | $21.49 | 46,652 | $681.17 M |
| 09/24/2024 | $23.00 | $22.98 (-0.09%) | $23.11 | $22.89 | 28,500 | $725.70 M |
| 09/23/2024 | $23.05 | $23.01 (-0.17%) | $23.11 | $22.93 | 29,117 | $726.64 M |
| 09/20/2024 | $23.28 | $23.02 (-1.12%) | $23.36 | $23.00 | 125,800 | $726.96 M |
| 09/19/2024 | $23.39 | $23.55 (0.68%) | $23.56 | $23.07 | 21,600 | $743.70 M |
| 09/18/2024 | $22.75 | $22.89 (0.62%) | $23.62 | $22.75 | 33,000 | $722.85 M |
| 09/17/2024 | $22.76 | $22.74 (-0.09%) | $23.14 | $22.43 | 38,600 | $718.12 M |
| 09/16/2024 | $22.18 | $22.53 (1.58%) | $22.53 | $21.91 | 22,100 | $711.49 M |
| 09/13/2024 | $21.96 | $22.06 (0.46%) | $22.26 | $21.91 | 24,700 | $696.64 M |
| 09/12/2024 | $21.54 | $21.67 (0.6%) | $21.84 | $21.45 | 17,000 | $684.33 M |
| 09/11/2024 | $21.56 | $21.38 (-0.83%) | $21.59 | $21.08 | 17,200 | $675.17 M |
| 09/10/2024 | $21.49 | $21.77 (1.3%) | $21.77 | $21.08 | 27,700 | $687.48 M |
| 09/09/2024 | $21.36 | $21.30 (-0.28%) | $21.77 | $21.30 | 18,700 | $672.64 M |
| 09/06/2024 | $21.85 | $21.36 (-2.24%) | $21.94 | $21.36 | 12,719 | $674.54 M |
| 09/05/2024 | $21.73 | $21.81 (0.37%) | $22.01 | $21.56 | 15,500 | $688.75 M |
| 09/04/2024 | $22.39 | $21.84 (-2.46%) | $22.39 | $21.84 | 12,040 | $689.70 M |
| 09/03/2024 | $22.27 | $22.38 (0.49%) | $22.39 | $22.02 | 26,600 | $706.75 M |
| 08/30/2024 | $22.47 | $22.42 (-0.22%) | $22.47 | $21.93 | 22,634 | $708.01 M |
| 08/29/2024 | $22.40 | $22.25 (-0.67%) | $22.44 | $22.01 | 40,427 | $702.64 M |
| 08/28/2024 | $22.29 | $22.11 (-0.81%) | $22.51 | $22.09 | 17,600 | $698.22 M |
| 08/27/2024 | $22.43 | $22.26 (-0.76%) | $22.45 | $22.26 | 17,700 | $702.96 M |
| 08/26/2024 | $23.04 | $22.80 (-1.04%) | $23.06 | $22.58 | 52,614 | $720.01 M |
| 08/23/2024 | $21.68 | $22.73 (4.84%) | $22.93 | $21.68 | 22,300 | $717.80 M |
| 08/22/2024 | $21.36 | $21.44 (0.37%) | $21.57 | $21.36 | 11,807 | $677.06 M |
| 08/21/2024 | $21.38 | $21.45 (0.33%) | $21.60 | $21.38 | 26,500 | $677.38 M |
| 08/20/2024 | $21.38 | $21.39 (0.05%) | $21.60 | $21.35 | 12,000 | $675.48 M |
| 08/19/2024 | $21.60 | $21.74 (0.65%) | $21.76 | $21.44 | 27,141 | $686.54 M |
| 08/16/2024 | $21.16 | $21.43 (1.28%) | $21.63 | $21.16 | 76,637 | $676.75 M |
| 08/15/2024 | $20.91 | $21.16 (1.2%) | $21.57 | $20.49 | 118,501 | $668.22 M |
| 08/14/2024 | $20.85 | $20.48 (-1.77%) | $20.91 | $20.40 | 36,203 | $646.75 M |
| 08/13/2024 | $20.61 | $20.68 (0.34%) | $20.92 | $20.17 | 19,711 | $653.06 M |
| 08/12/2024 | $20.51 | $20.25 (-1.27%) | $20.76 | $20.19 | 62,247 | $639.48 M |
| 08/09/2024 | $20.71 | $20.42 (-1.4%) | $20.72 | $20.30 | 13,400 | $644.85 M |
| 08/08/2024 | $20.57 | $20.62 (0.24%) | $20.81 | $20.40 | 16,500 | $651.17 M |
| 08/07/2024 | $20.91 | $20.35 (-2.68%) | $21.58 | $20.30 | 27,448 | $642.64 M |
| 08/06/2024 | $20.59 | $20.59 (0%) | $20.94 | $20.45 | 18,400 | $650.22 M |
| 08/05/2024 | $20.70 | $20.81 (0.53%) | $21.13 | $20.58 | 35,120 | $657.17 M |
| 08/02/2024 | $21.59 | $21.50 (-0.42%) | $22.18 | $21.37 | 25,600 | $678.96 M |
| 08/01/2024 | $22.98 | $22.30 (-2.96%) | $22.98 | $21.96 | 117,200 | $704.22 M |
| 07/31/2024 | $23.54 | $23.00 (-2.29%) | $23.55 | $22.99 | 68,500 | $726.33 M |
| 07/30/2024 | $23.62 | $23.48 (-0.59%) | $24.06 | $23.17 | 18,200 | $741.49 M |
| 07/29/2024 | $24.20 | $23.41 (-3.26%) | $24.50 | $23.38 | 16,500 | $739.28 M |
| 07/26/2024 | $24.17 | $24.24 (0.29%) | $24.25 | $23.97 | 20,522 | $765.49 M |
| 07/25/2024 | $23.74 | $23.90 (0.67%) | $24.14 | $23.41 | 101,018 | $754.75 M |
| 07/24/2024 | $24.33 | $23.65 (-2.79%) | $24.49 | $23.56 | 38,300 | $746.85 M |
| 07/23/2024 | $23.68 | $24.46 (3.29%) | $24.85 | $23.68 | 41,700 | $772.43 M |
| 07/22/2024 | $22.66 | $23.62 (4.24%) | $23.88 | $22.61 | 20,809 | $745.91 M |
| 07/19/2024 | $23.14 | $23.06 (-0.35%) | $23.20 | $22.76 | 16,480 | $728.22 M |
| 07/18/2024 | $23.65 | $23.10 (-2.33%) | $24.00 | $22.76 | 28,921 | $731.41 M |
| 07/17/2024 | $23.23 | $23.74 (2.2%) | $24.10 | $23.23 | 34,219 | $751.68 M |
| 07/16/2024 | $22.22 | $23.38 (5.22%) | $23.56 | $22.10 | 30,347 | $740.28 M |
| 07/15/2024 | $21.67 | $22.00 (1.52%) | $22.50 | $21.46 | 28,650 | $696.58 M |
| 07/12/2024 | $21.36 | $21.54 (0.84%) | $21.65 | $21.02 | 18,757 | $682.02 M |
| 07/11/2024 | $20.72 | $21.31 (2.85%) | $21.39 | $20.65 | 29,751 | $674.74 M |
| 07/10/2024 | $19.95 | $20.38 (2.16%) | $20.38 | $19.95 | 18,214 | $645.29 M |
| 07/09/2024 | $19.81 | $19.93 (0.61%) | $20.31 | $19.70 | 17,182 | $631.04 M |
| 07/08/2024 | $19.91 | $19.84 (-0.35%) | $19.95 | $19.77 | 17,220 | $628.19 M |
| 07/05/2024 | $20.01 | $19.59 (-2.1%) | $20.01 | $19.39 | 22,317 | $620.28 M |
| 07/03/2024 | $20.11 | $20.10 (-0.05%) | $20.44 | $20.05 | 13,077 | $636.43 M |
| 07/02/2024 | $20.22 | $20.10 (-0.59%) | $20.32 | $20.08 | 11,842 | $636.43 M |
| 07/01/2024 | $20.43 | $20.11 (-1.57%) | $20.72 | $20.10 | 28,507 | $636.74 M |