HBT Financial, Inc. - Common Stock (NQ:HBT)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	28.38	28.51	28.14	28.40	78,951	+0.01(+0.04%)
May 07, 2026	28.21	28.69	27.93	28.39	89,284	+0.28(+1.00%)
May 06, 2026	28.03	28.30	27.96	28.11	61,782	+0.31(+1.12%)
May 05, 2026	27.65	28.04	27.65	27.80	70,633	+0.23(+0.83%)
May 04, 2026	28.05	28.05	27.42	27.57	55,002	-0.48(-1.71%)
May 01, 2026	27.46	28.27	27.45	28.05	69,289	+0.29(+1.04%)
Apr 30, 2026	27.69	28.13	27.36	27.76	103,590	-0.22(-0.79%)
Apr 29, 2026	28.64	29.04	27.82	27.98	59,417	-0.66(-2.30%)
Apr 28, 2026	28.23	29.16	27.76	28.64	111,250	+0.85(+3.06%)
Apr 27, 2026	28.23	28.36	27.55	27.79	92,917	-0.37(-1.31%)
Apr 24, 2026	28.16	28.19	27.86	28.16	61,734	+0.07(+0.25%)
Apr 23, 2026	28.01	28.16	27.72	28.09	32,164	+0.23(+0.83%)
Apr 22, 2026	27.95	28.24	27.66	27.86	40,680	-0.03(-0.11%)
Apr 21, 2026	28.40	28.40	27.78	27.89	63,296	-0.52(-1.83%)
Apr 20, 2026	28.67	28.75	28.37	28.41	67,546	-0.36(-1.25%)
Apr 17, 2026	28.40	29.38	28.40	28.77	81,715	+0.61(+2.17%)
Apr 16, 2026	28.25	28.29	27.94	28.16	41,464	-0.24(-0.85%)
Apr 15, 2026	28.43	28.66	27.91	28.40	56,138	-0.05(-0.18%)
Apr 14, 2026	28.59	28.75	28.04	28.45	63,437	-0.01(-0.04%)
Apr 13, 2026	28.19	28.84	27.93	28.46	220,043	+0.21(+0.74%)
Apr 10, 2026	28.53	28.53	27.99	28.25	25,435	-0.42(-1.46%)
Apr 09, 2026	28.02	28.70	28.02	28.67	45,299	+0.43(+1.52%)
Apr 08, 2026	28.10	28.57	28.06	28.24	69,811	+0.64(+2.32%)
Apr 07, 2026	27.29	27.66	27.19	27.60	45,508	+0.25(+0.91%)
Apr 06, 2026	27.27	27.46	27.01	27.35	116,885	-0.09(-0.33%)
Apr 02, 2026	26.87	27.44	26.75	27.44	39,700	+0.26(+0.96%)
Apr 01, 2026	26.91	27.41	26.91	27.18	51,067	+0.46(+1.72%)
Mar 31, 2026	27.19	27.29	26.56	26.72	71,172	-0.37(-1.37%)
Mar 30, 2026	26.62	27.11	26.54	27.09	81,152	+0.57(+2.15%)
Mar 27, 2026	26.49	26.69	26.28	26.52	47,542	-0.21(-0.79%)
Mar 26, 2026	26.53	26.77	26.39	26.73	30,431	-0.01(-0.04%)
Mar 25, 2026	26.84	27.50	26.34	26.74	39,102	-0.06(-0.22%)
Mar 24, 2026	26.45	26.88	26.43	26.80	41,537	+0.18(+0.68%)
Mar 23, 2026	26.50	27.16	26.50	26.62	76,195	+0.41(+1.56%)
Mar 20, 2026	26.20	26.30	25.94	26.21	151,085	+0.03(+0.11%)
Mar 19, 2026	25.58	26.33	25.58	26.18	49,068	+0.39(+1.51%)
Mar 18, 2026	26.35	26.43	25.61	25.79	50,771	-0.76(-2.86%)
Mar 17, 2026	26.66	26.74	26.30	26.55	78,995	+0.01(+0.04%)
Mar 16, 2026	26.50	26.68	26.27	26.54	102,537	+0.37(+1.41%)
Mar 13, 2026	26.58	26.60	26.00	26.17	34,710	-0.15(-0.57%)
Mar 12, 2026	25.61	26.42	25.36	26.32	57,439	+0.39(+1.50%)
Mar 11, 2026	25.91	25.94	25.51	25.93	92,834	-0.28(-1.07%)
Mar 10, 2026	25.69	26.75	25.69	26.21	45,334	+0.22(+0.85%)
Mar 09, 2026	25.88	26.21	24.88	25.99	501,618	-0.28(-1.07%)
Mar 06, 2026	26.22	26.27	25.75	26.27	37,088	-0.64(-2.38%)
Mar 05, 2026	27.43	27.43	26.55	26.91	65,938	-0.78(-2.82%)
Mar 04, 2026	27.48	28.04	27.45	27.69	59,019	+0.34(+1.24%)
Mar 03, 2026	26.98	27.55	26.58	27.35	270,106	-0.16(-0.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.