21.52
price up icon2.48%   0.52
after-market After Hours: 21.52
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 05, 2024, is $21.52.
  • Hbt Financial Inc all-time high stock price is $24.85, occurred on July 23, 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 136.22% to $21.52 now.
  • The 52-week high stock price for HBT is $24.85, representing a 15.47% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for HBT is $17.75, indicating a -17.52% 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 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%
Oct 22, 2024 $22.05 $21.43 $0.615 17,827.0 +2.23%
Oct 21, 2024 $23.00 $21.28 $1.72 32,907.0 -5.71%
Oct 18, 2024 $23.23 $22.69 $0.54 32,778.0 -1.39%
Oct 17, 2024 $23.14 $22.83 $0.3125 14,104.0 +0.13%
Oct 16, 2024 $23.13 $22.60 $0.53 21,636.0 +2.72%
Oct 15, 2024 $22.87 $21.95 $0.9199 25,017.0 +1.22%
Oct 14, 2024 $22.33 $21.95 $0.38 20,349.0 +0.82%
Oct 11, 2024 $22.04 $21.52 $0.515 21,748.0 +4.36%
Oct 10, 2024 $21.40 $20.77 $0.63 51,711.0 -0.14%
Oct 09, 2024 $21.32 $21.12 $0.195 14,852.0 -0.52%
Oct 08, 2024 $21.33 $21.14 $0.19 17,517.0 +0.47%

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 $21.61 $20.93 $0.68 110,510.0 +0.75%
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 NWG
$10.21
price up icon 1.59%
banks_regional LYG
$2.85
price up icon 0.71%
banks_regional MFG
$4.38
price up icon 1.62%
banks_regional TFC
$42.32
price up icon 0.59%
$6.29
price up icon 3.45%
banks_regional NU
$14.67
price up icon 2.09%
Cap:     |  Volume (24h):