5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
+11.15%
6 MONTH PERFORMANCE
+9.01%
YEAR-TO-DATE PERFORMANCE
+4.87%
1 YEAR PERFORMANCE
+11.47%
HBT Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.80 | $26.98 (0.67%) | $27.22 | $26.68 | 29.24 K | $848.10 M |
| 01/29/2026 | $26.75 | $26.92 (0.64%) | $26.92 | $26.40 | 18.53 K | $846.21 M |
| 01/28/2026 | $26.81 | $26.49 (-1.19%) | $27.59 | $26.25 | 33.07 K | $832.70 M |
| 01/27/2026 | $26.80 | $26.93 (0.49%) | $27.13 | $26.70 | 16.54 K | $846.53 M |
| 01/26/2026 | $27.57 | $26.76 (-2.94%) | $27.63 | $26.23 | 59.80 K | $841.18 M |
| 01/23/2026 | $28.38 | $27.57 (-2.85%) | $29.33 | $27.38 | 30.20 K | $866.65 M |
| 01/22/2026 | $28.43 | $28.56 (0.46%) | $29.22 | $28.43 | 30.75 K | $897.77 M |
| 01/21/2026 | $27.03 | $28.36 (4.92%) | $28.44 | $27.03 | 40.60 K | $892.80 M |
| 01/20/2026 | $26.93 | $26.90 (-0.11%) | $27.02 | $26.81 | 18.23 K | $846.84 M |
| 01/16/2026 | $27.21 | $27.26 (0.18%) | $27.47 | $27.10 | 37.31 K | $858.18 M |
| 01/15/2026 | $26.63 | $27.26 (2.37%) | $27.45 | $26.63 | 34.90 K | $858.18 M |
| 01/14/2026 | $26.21 | $26.67 (1.76%) | $26.67 | $25.94 | 27.83 K | $839.60 M |
| 01/13/2026 | $26.35 | $26.46 (0.42%) | $26.54 | $26.27 | 19.40 K | $832.99 M |
| 01/12/2026 | $26.25 | $26.36 (0.42%) | $26.49 | $25.67 | 21.64 K | $829.84 M |
| 01/09/2026 | $26.84 | $26.45 (-1.45%) | $26.91 | $26.34 | 23.60 K | $832.68 M |
| 01/08/2026 | $25.95 | $26.82 (3.35%) | $27.02 | $25.95 | 27.40 K | $844.32 M |
| 01/07/2026 | $26.43 | $26.10 (-1.25%) | $26.43 | $25.84 | 22.50 K | $821.66 M |
| 01/06/2026 | $26.07 | $26.18 (0.42%) | $26.34 | $25.86 | 32.50 K | $824.18 M |
| 01/05/2026 | $25.57 | $26.18 (2.39%) | $26.82 | $25.55 | 32.32 K | $824.18 M |
| 01/02/2026 | $25.91 | $25.71 (-0.77%) | $26.11 | $24.99 | 23.40 K | $809.38 M |
| 12/31/2025 | $26.07 | $25.85 (-0.84%) | $26.17 | $25.70 | 25.80 K | $813.79 M |
| 12/30/2025 | $26.05 | $26.00 (-0.19%) | $26.05 | $25.55 | 18.90 K | $818.51 M |
| 12/29/2025 | $26.12 | $26.09 (-0.11%) | $26.47 | $26.00 | 17.54 K | $821.34 M |
| 12/26/2025 | $26.25 | $26.04 (-0.8%) | $26.57 | $25.90 | 27.70 K | $819.77 M |
| 12/24/2025 | $26.27 | $26.19 (-0.3%) | $26.36 | $25.99 | 26.80 K | $824.49 M |
| 12/23/2025 | $27.40 | $26.19 (-4.42%) | $27.40 | $26.13 | 40.10 K | $824.49 M |
| 12/22/2025 | $26.78 | $26.62 (-0.6%) | $27.25 | $26.26 | 50.34 K | $838.03 M |
| 12/19/2025 | $27.50 | $26.79 (-2.58%) | $27.52 | $26.61 | 109.31 K | $843.38 M |
| 12/18/2025 | $27.35 | $27.59 (0.88%) | $27.85 | $27.07 | 40.21 K | $868.56 M |
| 12/17/2025 | $27.10 | $26.98 (-0.44%) | $27.19 | $26.67 | 35.50 K | $849.36 M |
| 12/16/2025 | $27.10 | $26.85 (-0.92%) | $27.14 | $26.56 | 38.51 K | $845.27 M |
| 12/15/2025 | $26.64 | $26.99 (1.31%) | $27.15 | $26.64 | 38.80 K | $849.68 M |
| 12/12/2025 | $26.56 | $26.58 (0.08%) | $26.61 | $26.14 | 37.40 K | $836.77 M |
| 12/11/2025 | $25.94 | $26.32 (1.46%) | $26.54 | $25.29 | 47.04 K | $828.58 M |
| 12/10/2025 | $24.83 | $26.01 (4.75%) | $26.02 | $24.83 | 73.11 K | $818.82 M |
| 12/09/2025 | $24.70 | $24.83 (0.53%) | $25.00 | $24.61 | 15.61 K | $781.68 M |
| 12/08/2025 | $24.60 | $24.67 (0.28%) | $24.83 | $24.46 | 28.34 K | $776.64 M |
| 12/05/2025 | $24.63 | $24.55 (-0.32%) | $24.73 | $24.19 | 15.30 K | $772.86 M |
| 12/04/2025 | $24.53 | $24.79 (1.06%) | $25.10 | $24.45 | 36.63 K | $780.42 M |
| 12/03/2025 | $24.33 | $24.94 (2.51%) | $25.22 | $24.33 | 27.20 K | $785.14 M |
| 12/02/2025 | $24.35 | $24.14 (-0.86%) | $24.44 | $24.05 | 19.72 K | $759.95 M |
| 12/01/2025 | $24.55 | $24.12 (-1.75%) | $24.55 | $23.97 | 16.03 K | $759.32 M |
| 11/28/2025 | $24.19 | $24.20 (0.04%) | $24.39 | $23.79 | 19.60 K | $761.84 M |
| 11/26/2025 | $24.12 | $24.19 (0.29%) | $24.45 | $24.09 | 27.70 K | $761.53 M |
| 11/25/2025 | $23.96 | $24.33 (1.54%) | $24.70 | $23.77 | 37.00 K | $765.94 M |
| 11/24/2025 | $23.84 | $23.74 (-0.42%) | $24.00 | $23.62 | 43.10 K | $747.36 M |
| 11/21/2025 | $23.26 | $23.85 (2.54%) | $24.27 | $23.26 | 53.50 K | $750.83 M |
| 11/20/2025 | $23.18 | $23.14 (-0.17%) | $23.67 | $23.07 | 32.90 K | $728.47 M |
| 11/19/2025 | $22.80 | $22.96 (0.7%) | $23.09 | $22.60 | 58.34 K | $722.81 M |
| 11/18/2025 | $22.99 | $22.88 (-0.48%) | $23.31 | $22.37 | 47.30 K | $720.29 M |
| 11/17/2025 | $23.86 | $22.94 (-3.86%) | $24.29 | $22.73 | 38.30 K | $722.18 M |
| 11/14/2025 | $23.66 | $23.83 (0.72%) | $23.84 | $23.24 | 30.62 K | $750.20 M |
| 11/13/2025 | $23.65 | $23.69 (0.17%) | $24.02 | $23.27 | 31.14 K | $745.79 M |
| 11/12/2025 | $24.06 | $23.79 (-1.12%) | $24.11 | $23.75 | 16.73 K | $748.94 M |
| 11/11/2025 | $23.84 | $23.93 (0.38%) | $24.02 | $23.82 | 14.40 K | $753.34 M |
| 11/10/2025 | $24.06 | $23.88 (-0.75%) | $24.18 | $23.76 | 30.84 K | $751.77 M |
| 11/07/2025 | $23.64 | $24.01 (1.57%) | $24.01 | $23.57 | 21.73 K | $755.86 M |
| 11/06/2025 | $23.83 | $23.62 (-0.88%) | $24.12 | $23.54 | 30.00 K | $743.58 M |
| 11/05/2025 | $23.63 | $24.03 (1.69%) | $24.11 | $23.49 | 20.55 K | $756.49 M |
| 11/04/2025 | $23.41 | $23.54 (0.56%) | $23.75 | $23.01 | 52.00 K | $741.07 M |
| 11/03/2025 | $24.23 | $23.53 (-2.89%) | $24.23 | $23.50 | 44.51 K | $740.75 M |
| 10/31/2025 | $23.97 | $24.39 (1.75%) | $24.50 | $23.36 | 81.00 K | $767.82 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.
