23.88
price up icon1.10%   0.26
after-market After Hours: 23.88
loading

Hbt Financial Inc Stock (HBT) Price History

The historical daily chart and data for Hbt Financial Inc stock (HBT), show that the latest closing stock price as of November 21, 2024, is $23.88.
  • Hbt Financial Inc all-time high stock price is $25.35, occurred on November 13, 2024.
  • The lowest Hbt Financial Inc stock price recorded was $9.11 on March 23, 2020. Since then, Hbt Financial Inc's stock price has risen over 162.13% to $23.88 now.
  • The 52-week high stock price for HBT is $25.35, representing a 6.16% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for HBT is $17.75, indicating a -25.67% decrease from the current share price, occurred on February 07, 2024.
  • The closing price of Hbt Financial Inc (HBT) stock in the beginning of 2023 was $18.80. The stock closed the year at $19.57, a gain of over 4.10% for the year.
The table below shows more information about HBT historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $24.20 $23.62 $0.58 23,631.0 +1.10%
Nov 20, 2024 $23.77 $21.68 $2.09 18,890.0 -1.01%
Nov 19, 2024 $24.02 $23.62 $0.397 35,170.0 -1.00%
Nov 18, 2024 $24.43 $24.07 $0.365 17,545.0 -0.54%
Nov 15, 2024 $24.54 $24.09 $0.45 20,725.0 -0.62%
Nov 14, 2024 $24.93 $24.04 $0.89 20,149.0 -1.02%
Nov 13, 2024 $25.35 $24.63 $0.72 53,077.0 -0.48%
Nov 12, 2024 $25.18 $24.57 $0.61 39,823.0 -0.08%
Nov 11, 2024 $24.81 $23.89 $0.925 25,407.0 +3.81%
Nov 08, 2024 $24.00 $23.21 $0.79 20,838.0 +0.76%
Nov 07, 2024 $24.76 $23.15 $1.61 41,340.0 -4.28%
Nov 06, 2024 $24.80 $23.04 $1.76 74,587.0 +14.96%
Nov 05, 2024 $21.53 $20.98 $0.55 30,882.0 +2.48%
Nov 04, 2024 $21.30 $20.93 $0.37 23,453.0 -2.10%
Nov 01, 2024 $21.61 $21.13 $0.485 25,293.0 +0.42%
Oct 31, 2024 $21.96 $21.36 $0.60 17,109.0 -1.29%
Oct 30, 2024 $22.24 $21.62 $0.62 22,127.0 -0.23%
Oct 29, 2024 $22.07 $21.69 $0.38 21,601.0 -1.32%
Oct 28, 2024 $22.06 $21.67 $0.39 22,361.0 +3.24%
Oct 25, 2024 $21.77 $21.24 $0.53 22,416.0 -1.25%
Oct 24, 2024 $21.88 $21.50 $0.3827 50,690.0 -1.42%
Oct 23, 2024 $21.91 $21.61 $0.30 19,515.0 -0.41%

Hbt Financial Inc Stock (HBT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hbt Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hbt Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hbt Financial Inc Stock (HBT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $25.35 $20.93 $4.42 494,441.0 +11.80%
Oct, 2024 $23.23 $20.65 $2.58 532,415.0 -2.38%
Sep, 2024 $23.62 $21.08 $2.54 551,475.0 -2.41%
Aug, 2024 $23.06 $20.17 $2.89 763,091.0 -2.52%
Jul, 2024 $24.85 $19.39 $5.46 600,771.0 +12.63%
Jun, 2024 $20.80 $18.16 $2.64 448,665.0 +4.72%
May, 2024 $19.91 $18.45 $1.46 479,518.0 +5.66%
Apr, 2024 $19.50 $18.00 $1.50 681,552.0 -3.07%
Mar, 2024 $19.70 $18.38 $1.32 427,570.0 -0.10%
Feb, 2024 $20.12 $17.75 $2.37 711,331.0 -2.11%
Jan, 2024 $21.58 $19.29 $2.29 502,668.0 -7.77%

Hbt Financial Inc Stock (HBT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.87 $18.95 $2.92 860,431.0 +12.59%
Nov, 2023 $20.14 $17.79 $2.35 624,607.0 +4.17%
Oct, 2023 $19.00 $17.42 $1.58 720,085.0 -1.32%
Sep, 2023 $19.45 $17.70 $1.75 707,483.0 -2.46%
Aug, 2023 $20.36 $18.43 $1.93 629,749.0 -5.75%
Jul, 2023 $20.18 $18.02 $2.16 515,481.0 +7.59%
Jun, 2023 $20.01 $17.45 $2.56 1,409,307.0 +4.77%
May, 2023 $18.75 $16.33 $2.42 962,090.0 -0.23%
Apr, 2023 $20.02 $17.25 $2.77 796,203.0 -10.55%
Mar, 2023 $23.49 $18.76 $4.73 2,147,340.0 -13.20%
Feb, 2023 $22.89 $20.88 $2.02 796,243.0 +8.35%
Jan, 2023 $21.18 $19.18 $2.00 614,668.0 +7.15%

Hbt Financial Inc Stock (HBT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $21.74 $18.22 $3.52 917,258.0 -0.41%
Nov, 2022 $22.48 $19.24 $3.24 816,207.0 -3.63%
Oct, 2022 $20.79 $17.50 $3.29 452,193.0 +12.34%
Sep, 2022 $19.13 $17.18 $1.95 292,941.0 +0.39%
Aug, 2022 $19.42 $17.96 $1.46 325,121.0 -3.00%
Jul, 2022 $18.77 $17.27 $1.50 260,917.0 +4.31%
Jun, 2022 $18.50 $16.40 $2.10 325,900.0 +2.76%
May, 2022 $18.20 $16.09 $2.11 365,483.0 +1.22%
Apr, 2022 $18.76 $17.09 $1.67 346,812.0 -5.50%
Mar, 2022 $19.48 $18.02 $1.46 426,060.0 -5.02%
Feb, 2022 $19.96 $18.30 $1.66 383,320.0 +2.85%
Jan, 2022 $19.99 $18.00 $1.99 420,167.0 -0.64%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Cap:     |  Volume (24h):