5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+14.75%
1 YEAR PERFORMANCE
+17.48%
HBT Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $25.03 | $25.13 (0.4%) | $25.27 | $24.70 | 17.94 K | $791.87 M |
| 08/18/2025 | $24.98 | $25.11 (0.52%) | $25.18 | $24.87 | 23.70 K | $791.24 M |
| 08/15/2025 | $25.42 | $24.99 (-1.69%) | $25.42 | $24.86 | 40.14 K | $787.45 M |
| 08/14/2025 | $25.32 | $25.33 (0.04%) | $25.55 | $25.05 | 49.80 K | $798.17 M |
| 08/13/2025 | $25.53 | $25.63 (0.39%) | $25.73 | $25.09 | 30.93 K | $807.62 M |
| 08/12/2025 | $24.54 | $25.32 (3.18%) | $25.35 | $24.54 | 41.30 K | $797.85 M |
| 08/11/2025 | $24.33 | $24.36 (0.12%) | $24.49 | $24.08 | 27.04 K | $767.60 M |
| 08/08/2025 | $24.04 | $24.39 (1.46%) | $24.55 | $24.00 | 22.95 K | $768.55 M |
| 08/07/2025 | $24.23 | $23.95 (-1.16%) | $24.23 | $23.78 | 45.43 K | $754.68 M |
| 08/06/2025 | $24.31 | $24.13 (-0.74%) | $24.60 | $23.89 | 30.84 K | $760.35 M |
| 08/05/2025 | $24.41 | $24.42 (0.04%) | $24.45 | $24.10 | 32.30 K | $769.49 M |
| 08/04/2025 | $24.95 | $24.69 (-1.04%) | $25.42 | $23.92 | 59.10 K | $778.00 M |
| 08/01/2025 | $24.64 | $24.03 (-2.48%) | $24.64 | $24.00 | 42.20 K | $757.20 M |
| 07/31/2025 | $24.76 | $24.87 (0.44%) | $25.55 | $24.12 | 47.85 K | $783.67 M |
| 07/30/2025 | $26.00 | $24.97 (-3.96%) | $26.00 | $24.67 | 25.14 K | $786.82 M |
| 07/29/2025 | $25.90 | $25.53 (-1.43%) | $25.90 | $25.53 | 27.34 K | $804.47 M |
| 07/28/2025 | $25.63 | $25.69 (0.23%) | $25.75 | $25.54 | 17.21 K | $809.51 M |
| 07/25/2025 | $25.43 | $25.68 (0.98%) | $25.74 | $25.27 | 21.52 K | $809.20 M |
| 07/24/2025 | $26.15 | $25.46 (-2.64%) | $26.25 | $25.40 | 29.40 K | $802.26 M |
| 07/23/2025 | $26.42 | $26.39 (-0.11%) | $26.49 | $25.84 | 25.40 K | $831.57 M |
| 07/22/2025 | $26.43 | $26.13 (-1.14%) | $26.86 | $26.13 | 32.94 K | $823.38 M |
| 07/21/2025 | $25.85 | $26.35 (1.93%) | $26.50 | $25.29 | 31.70 K | $830.31 M |
| 07/18/2025 | $25.89 | $25.31 (-2.24%) | $25.92 | $25.12 | 40.13 K | $797.54 M |
| 07/17/2025 | $25.64 | $25.72 (0.31%) | $26.00 | $25.31 | 36.50 K | $810.46 M |
| 07/16/2025 | $25.42 | $25.56 (0.55%) | $25.71 | $25.05 | 38.82 K | $807.31 M |
| 07/15/2025 | $26.25 | $25.38 (-3.31%) | $26.25 | $25.24 | 23.74 K | $801.63 M |
| 07/14/2025 | $25.79 | $26.25 (1.78%) | $26.30 | $25.60 | 26.95 K | $829.11 M |
| 07/11/2025 | $26.26 | $25.78 (-1.83%) | $26.26 | $25.72 | 20.00 K | $814.26 M |
| 07/10/2025 | $26.09 | $26.31 (0.84%) | $26.40 | $25.89 | 18.02 K | $831.00 M |
| 07/09/2025 | $26.20 | $26.09 (-0.42%) | $26.20 | $25.53 | 29.90 K | $824.05 M |
| 07/08/2025 | $26.29 | $25.92 (-1.41%) | $26.64 | $25.91 | 32.14 K | $818.68 M |
| 07/07/2025 | $26.42 | $26.27 (-0.57%) | $26.71 | $26.12 | 34.34 K | $829.74 M |
| 07/03/2025 | $26.30 | $26.57 (1.03%) | $26.60 | $26.28 | 14.44 K | $839.21 M |
| 07/02/2025 | $26.10 | $26.05 (-0.19%) | $26.20 | $25.95 | 24.10 K | $822.79 M |
| 07/01/2025 | $25.15 | $25.95 (3.18%) | $26.42 | $25.15 | 25.63 K | $819.63 M |
| 06/30/2025 | $25.39 | $25.21 (-0.71%) | $25.75 | $25.10 | 43.11 K | $796.26 M |
| 06/27/2025 | $25.34 | $25.30 (-0.16%) | $25.68 | $24.89 | 91.50 K | $799.10 M |
| 06/26/2025 | $24.74 | $25.27 (2.14%) | $25.27 | $24.47 | 20.80 K | $798.15 M |
| 06/25/2025 | $24.76 | $24.61 (-0.61%) | $24.96 | $24.45 | 27.44 K | $777.31 M |
| 06/24/2025 | $24.59 | $24.75 (0.65%) | $25.01 | $24.51 | 35.00 K | $781.73 M |
| 06/23/2025 | $23.63 | $24.48 (3.6%) | $24.49 | $23.54 | 27.40 K | $773.20 M |
| 06/20/2025 | $23.81 | $23.63 (-0.76%) | $23.84 | $23.31 | 45.00 K | $746.35 M |
| 06/18/2025 | $23.39 | $23.61 (0.94%) | $23.82 | $23.26 | 21.20 K | $745.72 M |
| 06/17/2025 | $23.21 | $23.42 (0.9%) | $23.53 | $23.19 | 31.44 K | $739.72 M |
| 06/16/2025 | $23.57 | $23.39 (-0.76%) | $23.66 | $23.23 | 31.22 K | $738.77 M |
| 06/13/2025 | $23.75 | $23.43 (-1.35%) | $23.95 | $23.35 | 35.90 K | $740.04 M |
| 06/12/2025 | $24.30 | $24.14 (-0.66%) | $24.34 | $23.90 | 24.00 K | $762.46 M |
| 06/11/2025 | $24.63 | $24.36 (-1.1%) | $24.64 | $24.09 | 48.32 K | $769.41 M |
| 06/10/2025 | $24.19 | $24.40 (0.87%) | $24.61 | $24.00 | 25.82 K | $770.67 M |
| 06/09/2025 | $23.77 | $24.00 (0.97%) | $24.43 | $23.71 | 45.60 K | $758.04 M |
| 06/06/2025 | $23.54 | $23.52 (-0.08%) | $23.74 | $23.32 | 19.20 K | $742.88 M |
| 06/05/2025 | $23.47 | $23.18 (-1.24%) | $23.47 | $23.08 | 16.10 K | $732.14 M |
| 06/04/2025 | $23.93 | $23.43 (-2.09%) | $23.93 | $23.21 | 23.60 K | $740.04 M |
| 06/03/2025 | $23.28 | $23.72 (1.89%) | $24.05 | $23.16 | 21.93 K | $749.20 M |
| 06/02/2025 | $23.48 | $23.37 (-0.47%) | $24.07 | $23.03 | 29.12 K | $738.14 M |
| 05/30/2025 | $23.91 | $23.40 (-2.13%) | $23.97 | $23.40 | 25.03 K | $739.09 M |
| 05/29/2025 | $24.05 | $23.98 (-0.29%) | $24.05 | $23.12 | 14.32 K | $757.41 M |
| 05/28/2025 | $24.13 | $24.02 (-0.46%) | $24.23 | $23.72 | 21.35 K | $758.67 M |
| 05/27/2025 | $23.83 | $24.14 (1.3%) | $24.44 | $23.67 | 17.25 K | $762.46 M |
| 05/23/2025 | $23.62 | $23.67 (0.21%) | $23.97 | $23.26 | 24.84 K | $747.62 M |
| 05/22/2025 | $23.81 | $23.87 (0.25%) | $24.22 | $23.49 | 18.90 K | $753.93 M |
| 05/21/2025 | $24.41 | $24.13 (-1.15%) | $24.58 | $23.96 | 29.95 K | $762.15 M |
| 05/20/2025 | $24.49 | $24.60 (0.45%) | $24.76 | $23.99 | 19.01 K | $776.99 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.
