Get the Stockscreener App
18.98
1.20%
-0.23
After Hours:
19.1291
0.1491
+0.79%
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 May 07, 2024, is $18.98.
- HBT Financial Inc all-time high stock price is $23.49, occurred on March 07, 2023.
- 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 108.34% to $18.98 now.
- The 52-week high stock price for HBT is $21.87, representing a 15.23% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for HBT is $16.33, indicating a -13.96% decrease from the current share price, occurred on May 10, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $19.40 | $18.95 | $0.455 | 20,244.0 | -1.20% |
| May 06, 2024 | $19.25 | $19.10 | $0.1499 | 20,831.0 | +0.05% |
| May 03, 2024 | $19.61 | $19.18 | $0.43 | 29,914.0 | +0.68% |
| May 02, 2024 | $19.25 | $18.97 | $0.28 | 28,771.0 | +0.58% |
| May 01, 2024 | $19.18 | $18.45 | $0.73 | 43,525.0 | +2.74% |
| Apr 30, 2024 | $18.79 | $18.42 | $0.365 | 36,261.0 | -1.63% |
| Apr 29, 2024 | $19.04 | $18.61 | $0.43 | 61,239.0 | -0.69% |
| Apr 26, 2024 | $19.05 | $18.69 | $0.365 | 20,505.0 | +0.16% |
| Apr 25, 2024 | $18.95 | $18.52 | $0.435 | 28,933.0 | -0.68% |
| Apr 24, 2024 | $19.25 | $18.69 | $0.565 | 33,789.0 | +0.26% |
| Apr 23, 2024 | $19.17 | $18.61 | $0.56 | 30,676.0 | +0.05% |
| Apr 22, 2024 | $19.50 | $18.55 | $0.95 | 26,524.0 | +2.21% |
| Apr 19, 2024 | $18.89 | $18.03 | $0.86 | 29,273.0 | +1.93% |
| Apr 18, 2024 | $18.31 | $18.01 | $0.30 | 26,645.0 | +0.17% |
| Apr 17, 2024 | $18.50 | $18.00 | $0.50 | 28,993.0 | -0.77% |
| Apr 16, 2024 | $18.68 | $18.11 | $0.575 | 9,887.0 | -0.71% |
| Apr 15, 2024 | $18.76 | $18.14 | $0.62 | 47,641.0 | -1.02% |
| Apr 12, 2024 | $18.82 | $18.00 | $0.8175 | 44,241.0 | +1.06% |
| Apr 11, 2024 | $18.81 | $18.32 | $0.485 | 26,100.0 | -2.21% |
| Apr 10, 2024 | $18.88 | $18.47 | $0.4101 | 81,206.0 | -0.84% |
| Apr 09, 2024 | $19.19 | $18.98 | $0.21 | 17,953.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $19.61 | $18.45 | $1.16 | 163,529.0 | +2.84% |
| 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% |
0.76%
1.02%
Cap:
|
Volume (24h):