25.92
price down icon1.33%   -0.35
after-market After Hours: 25.92
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 July 08, 2025, is $25.92.
  • Hbt Financial Inc all-time high stock price is $26.25, occurred on February 06, 2025.
  • 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 184.52% to $25.92 now.
  • The 52-week high stock price for HBT is $26.25, representing a 1.27% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for HBT is $18.62, indicating a -28.16% decrease from the current share price, occurred on June 21, 2024.
  • The closing price of Hbt Financial Inc (HBT) stock in the beginning of 2024 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
Jul 08, 2025 $26.64 $25.91 $0.73 32,144.0 -1.33%
Jul 07, 2025 $26.71 $26.12 $0.59 34,340.0 -1.13%
Jul 03, 2025 $26.60 $26.28 $0.316 14,437.0 +2.00%
Jul 02, 2025 $26.20 $25.95 $0.25 24,069.0 +0.40%
Jul 01, 2025 $26.42 $25.15 $1.27 25,631.0 +2.92%
Jun 30, 2025 $25.75 $25.09 $0.65 43,110.0 -0.36%
Jun 27, 2025 $25.68 $24.89 $0.7865 91,461.0 +0.12%
Jun 26, 2025 $25.27 $24.46 $0.805 20,766.0 +2.68%
Jun 25, 2025 $24.96 $24.45 $0.5129 27,438.0 -0.57%
Jun 24, 2025 $25.01 $24.51 $0.50 34,975.0 +1.10%
Jun 23, 2025 $24.49 $23.54 $0.95 27,357.0 +3.60%
Jun 20, 2025 $23.84 $23.31 $0.525 44,976.0 +0.08%
Jun 18, 2025 $23.82 $23.25 $0.565 21,153.0 +0.81%
Jun 17, 2025 $23.52 $23.19 $0.335 31,444.0 +0.13%
Jun 16, 2025 $23.66 $23.23 $0.43 31,221.0 -0.17%
Jun 13, 2025 $23.95 $23.35 $0.60 35,885.0 -2.94%
Jun 12, 2025 $24.34 $23.89 $0.44 23,988.0 -0.90%
Jun 11, 2025 $24.64 $24.09 $0.5484 48,320.0 -0.16%
Jun 10, 2025 $24.61 $24.00 $0.605 25,819.0 +1.67%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $26.71 $25.15 $1.56 162,765.0 +2.82%
Jun, 2025 $25.75 $23.03 $2.71 663,293.0 +7.74%
May, 2025 $24.76 $22.54 $2.23 578,221.0 +0.97%
Apr, 2025 $23.97 $19.46 $4.51 882,559.0 +3.41%
Mar, 2025 $25.40 $22.08 $3.32 582,862.0 -10.36%
Feb, 2025 $26.25 $23.32 $2.93 723,667.0 +2.80%
Jan, 2025 $25.01 $20.52 $4.49 627,884.0 +11.05%

Hbt Financial Inc Stock (HBT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.23 $21.50 $2.73 575,661.0 -8.85%
Nov, 2024 $25.35 $20.93 $4.42 630,951.0 +12.13%
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%
banks_regional DB
$29.40
price up icon 1.69%
banks_regional NWG
$13.40
price up icon 1.06%
banks_regional NU
$13.59
price up icon 1.72%
banks_regional LYG
$4.13
price up icon 0.73%
banks_regional MFG
$5.46
price up icon 0.74%
banks_regional USB
$47.66
price down icon 0.25%
Cap:     |  Volume (24h):