24.97
price down icon2.19%   -0.56
after-market After Hours: 24.95 -0.02 -0.08%
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 30, 2025, is $24.97.
  • Hbt Financial Inc all-time high stock price is $26.86, occurred on July 22, 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 174.09% to $24.97 now.
  • The 52-week high stock price for HBT is $26.86, representing a 7.57% increase from the current share price, occurred on July 22, 2025.
  • The 52-week low stock price for HBT is $19.46, indicating a -22.07% decrease from the current share price, occurred on April 04, 2025.
  • 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 30, 2025 $26.00 $24.67 $1.33 25,142.0 -2.19%
Jul 29, 2025 $25.90 $25.53 $0.37 26,413.0 -0.62%
Jul 28, 2025 $25.75 $25.54 $0.215 17,207.0 +0.04%
Jul 25, 2025 $25.73 $25.27 $0.465 21,524.0 +0.86%
Jul 24, 2025 $26.25 $25.40 $0.8502 29,400.0 -3.52%
Jul 23, 2025 $26.48 $26.12 $0.365 18,968.0 +1.00%
Jul 22, 2025 $26.86 $26.13 $0.73 32,901.0 -0.83%
Jul 21, 2025 $26.50 $25.29 $1.21 31,700.0 +4.11%
Jul 18, 2025 $25.91 $25.11 $0.80 40,126.0 -1.59%
Jul 17, 2025 $26.00 $25.31 $0.69 36,455.0 +0.63%
Jul 16, 2025 $25.71 $25.05 $0.665 38,816.0 +0.71%
Jul 15, 2025 $26.25 $25.24 $1.01 23,739.0 -3.31%
Jul 14, 2025 $26.30 $25.60 $0.70 26,946.0 +1.82%
Jul 11, 2025 $26.26 $25.72 $0.54 19,986.0 -2.01%
Jul 10, 2025 $26.40 $25.89 $0.515 17,961.0 +0.84%
Jul 09, 2025 $26.20 $25.53 $0.67 29,859.0 +0.66%
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%

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 $26.86 $24.67 $2.19 592,906.0 -0.95%
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 NU
$12.62
price down icon 0.08%
banks_regional NWG
$14.08
price down icon 0.71%
banks_regional TFC
$44.26
price down icon 1.05%
banks_regional LYG
$4.21
price down icon 2.09%
banks_regional DB
$33.26
price up icon 0.51%
banks_regional USB
$45.88
price down icon 0.46%
Cap:     |  Volume (24h):