5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
+2.17%
6 MONTH PERFORMANCE
+10.72%
YEAR-TO-DATE PERFORMANCE
-0.96%
1 YEAR PERFORMANCE
+5.29%
HBT Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $21.52 | $21.69 (0.79%) | $21.75 | $21.23 | 23,281 | $684.52 M |
| 01/02/2025 | $22.15 | $21.50 (-2.93%) | $22.15 | $21.40 | 30,723 | $678.53 M |
| 12/31/2024 | $22.05 | $21.90 (-0.68%) | $22.07 | $21.80 | 41,144 | $691.15 M |
| 12/30/2024 | $21.65 | $21.83 (0.83%) | $21.91 | $21.51 | 16,200 | $688.94 M |
| 12/27/2024 | $22.00 | $21.68 (-1.45%) | $22.00 | $21.50 | 18,815 | $684.21 M |
| 12/26/2024 | $22.04 | $22.15 (0.5%) | $22.18 | $21.90 | 17,400 | $699.04 M |
| 12/24/2024 | $21.94 | $22.19 (1.14%) | $22.50 | $21.87 | 16,934 | $700.30 M |
| 12/23/2024 | $22.19 | $21.99 (-0.9%) | $22.19 | $21.76 | 32,244 | $693.99 M |
| 12/20/2024 | $21.76 | $22.08 (1.47%) | $22.50 | $21.76 | 108,300 | $696.83 M |
| 12/19/2024 | $22.46 | $22.04 (-1.87%) | $23.16 | $21.88 | 30,934 | $695.57 M |
| 12/18/2024 | $23.41 | $22.24 (-5%) | $23.75 | $21.70 | 79,920 | $701.88 M |
| 12/17/2024 | $23.24 | $23.06 (-0.77%) | $23.24 | $22.96 | 30,100 | $727.76 M |
| 12/16/2024 | $23.56 | $23.39 (-0.72%) | $23.63 | $23.21 | 17,503 | $738.17 M |
| 12/13/2024 | $23.67 | $23.45 (-0.93%) | $23.77 | $23.32 | 23,100 | $740.07 M |
| 12/12/2024 | $23.92 | $23.51 (-1.71%) | $24.15 | $23.51 | 44,901 | $741.96 M |
| 12/11/2024 | $24.18 | $24.11 (-0.29%) | $24.23 | $23.74 | 75,544 | $760.90 M |
| 12/10/2024 | $23.73 | $23.91 (0.76%) | $24.05 | $23.30 | 36,700 | $754.58 M |
| 12/09/2024 | $23.79 | $23.42 (-1.56%) | $23.81 | $23.41 | 36,115 | $739.12 M |
| 12/06/2024 | $23.88 | $23.90 (0.08%) | $23.90 | $23.34 | 19,300 | $754.27 M |
| 12/05/2024 | $24.11 | $23.90 (-0.87%) | $24.23 | $23.71 | 52,833 | $754.27 M |
| 12/04/2024 | $23.99 | $23.98 (-0.04%) | $23.99 | $23.58 | 22,321 | $756.79 M |
| 12/03/2024 | $24.07 | $23.86 (-0.87%) | $24.07 | $23.55 | 21,735 | $753.01 M |
| 12/02/2024 | $23.88 | $24.03 (0.63%) | $24.19 | $23.51 | 23,700 | $758.37 M |
| 11/29/2024 | $23.73 | $23.95 (0.93%) | $24.01 | $23.69 | 16,148 | $755.85 M |
| 11/27/2024 | $24.15 | $23.94 (-0.87%) | $24.41 | $23.85 | 32,100 | $755.53 M |
| 11/26/2024 | $24.76 | $24.12 (-2.58%) | $24.76 | $24.12 | 21,500 | $761.21 M |
| 11/25/2024 | $24.62 | $24.76 (0.57%) | $25.10 | $24.57 | 76,200 | $781.41 M |
| 11/22/2024 | $24.19 | $24.30 (0.45%) | $24.45 | $24.07 | 34,800 | $766.89 M |
| 11/21/2024 | $23.62 | $23.88 (1.1%) | $24.20 | $23.62 | 31,700 | $753.64 M |
| 11/20/2024 | $21.68 | $23.62 (8.95%) | $23.77 | $21.68 | 28,100 | $745.43 M |
| 11/19/2024 | $24.00 | $23.86 (-0.58%) | $24.02 | $23.62 | 39,911 | $753.01 M |
| 11/18/2024 | $24.39 | $24.10 (-1.19%) | $24.44 | $24.07 | 19,600 | $760.58 M |
| 11/15/2024 | $24.54 | $24.23 (-1.26%) | $24.54 | $24.09 | 21,943 | $764.68 M |
| 11/14/2024 | $24.93 | $24.38 (-2.21%) | $24.93 | $24.04 | 25,227 | $769.42 M |
| 11/13/2024 | $25.17 | $24.63 (-2.15%) | $25.35 | $24.63 | 54,608 | $777.31 M |
| 11/12/2024 | $24.57 | $24.75 (0.73%) | $25.18 | $24.57 | 43,100 | $781.09 M |
| 11/11/2024 | $24.23 | $24.77 (2.23%) | $24.81 | $23.89 | 26,400 | $781.73 M |
| 11/08/2024 | $23.85 | $23.86 (0.04%) | $24.00 | $23.21 | 23,134 | $753.01 M |
| 11/07/2024 | $24.76 | $23.68 (-4.36%) | $24.76 | $23.15 | 44,618 | $747.33 M |
| 11/06/2024 | $23.18 | $24.74 (6.73%) | $24.80 | $23.04 | 78,300 | $780.78 M |
| 11/05/2024 | $20.98 | $21.52 (2.57%) | $21.53 | $20.98 | 32,108 | $679.16 M |
| 11/04/2024 | $21.26 | $21.00 (-1.22%) | $21.31 | $20.94 | 25,300 | $662.75 M |
| 11/01/2024 | $21.50 | $21.45 (-0.23%) | $21.62 | $21.13 | 28,940 | $676.95 M |
| 10/31/2024 | $21.78 | $21.36 (-1.93%) | $21.96 | $21.36 | 19,200 | $674.11 M |
| 10/30/2024 | $21.65 | $21.64 (-0.05%) | $22.24 | $21.62 | 24,015 | $682.94 M |
| 10/29/2024 | $21.97 | $21.69 (-1.27%) | $22.07 | $21.69 | 21,800 | $684.52 M |
| 10/28/2024 | $21.68 | $21.98 (1.38%) | $22.06 | $21.67 | 32,303 | $693.67 M |
| 10/25/2024 | $21.77 | $21.29 (-2.2%) | $21.77 | $21.24 | 24,600 | $671.90 M |
| 10/24/2024 | $21.88 | $21.56 (-1.46%) | $21.88 | $21.50 | 51,500 | $680.42 M |
| 10/23/2024 | $21.72 | $21.87 (0.69%) | $21.91 | $21.61 | 20,000 | $690.20 M |
| 10/22/2024 | $21.51 | $21.96 (2.09%) | $22.05 | $21.43 | 19,000 | $693.04 M |
| 10/21/2024 | $22.90 | $21.48 (-6.2%) | $23.01 | $21.28 | 33,700 | $677.90 M |
| 10/18/2024 | $23.23 | $22.78 (-1.94%) | $23.23 | $22.69 | 33,530 | $718.92 M |
| 10/17/2024 | $23.03 | $23.10 (0.3%) | $23.14 | $22.83 | 14,104 | $729.49 M |
| 10/16/2024 | $22.60 | $23.07 (2.08%) | $23.13 | $22.60 | 23,507 | $728.54 M |
| 10/15/2024 | $22.29 | $22.46 (0.76%) | $22.87 | $21.95 | 25,700 | $709.27 M |
| 10/14/2024 | $22.10 | $22.19 (0.41%) | $22.33 | $21.95 | 21,000 | $700.75 M |
| 10/11/2024 | $21.52 | $22.01 (2.28%) | $22.04 | $21.52 | 22,000 | $695.06 M |
| 10/10/2024 | $20.99 | $21.09 (0.48%) | $21.40 | $20.77 | 52,806 | $666.01 M |
| 10/09/2024 | $21.26 | $21.12 (-0.66%) | $21.32 | $21.12 | 15,400 | $666.96 M |
| 10/08/2024 | $21.25 | $21.23 (-0.09%) | $21.33 | $21.14 | 21,304 | $670.43 M |
| 10/07/2024 | $21.30 | $21.13 (-0.8%) | $21.33 | $21.06 | 14,023 | $667.27 M |