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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	26.79	27.95	26.79	27.51	29,599	+0.55(+2.04%)
Feb 27, 2026	27.53	27.53	26.82	26.96	35,755	-0.98(-3.51%)
Feb 26, 2026	28.01	28.15	27.77	27.94	19,079	+0.06(+0.22%)
Feb 25, 2026	27.29	27.95	27.29	27.88	21,240	+0.63(+2.31%)
Feb 24, 2026	27.34	27.34	26.63	27.25	11,744	-0.03(-0.11%)
Feb 23, 2026	28.23	28.23	27.10	27.28	33,217	-1.10(-3.88%)
Feb 20, 2026	28.49	28.63	28.09	28.38	22,769	-0.11(-0.39%)
Feb 19, 2026	28.29	29.05	28.05	28.49	17,755	-0.05(-0.18%)
Feb 18, 2026	29.31	29.87	28.42	28.54	31,131	-0.77(-2.63%)
Feb 17, 2026	29.04	29.57	29.00	29.31	27,064	+0.28(+0.96%)
Feb 13, 2026	28.76	29.42	28.03	29.03	43,362	+0.26(+0.90%)
Feb 12, 2026	28.59	28.80	28.11	28.77	39,407	+0.46(+1.62%)
Feb 11, 2026	28.57	29.29	28.25	28.31	28,004	-0.19(-0.67%)
Feb 10, 2026	28.90	29.18	28.37	28.50	25,536	-0.53(-1.83%)
Feb 09, 2026	29.52	29.60	29.03	29.03	20,668	-0.25(-0.85%)
Feb 06, 2026	29.37	29.65	29.22	29.28	31,394	+0.24(+0.82%)
Feb 05, 2026	28.61	29.14	28.56	29.04	38,430	+0.51(+1.77%)
Feb 04, 2026	28.12	28.92	28.12	28.54	33,934	+0.47(+1.66%)
Feb 03, 2026	27.55	28.16	27.46	28.07	39,422	+0.37(+1.33%)
Feb 02, 2026	26.91	27.96	26.91	27.70	38,375	+0.93(+3.48%)
Jan 30, 2026	26.59	27.00	26.47	26.77	29,470	+0.06(+0.22%)
Jan 29, 2026	26.54	26.71	26.19	26.71	18,674	+0.43(+1.62%)
Jan 28, 2026	26.60	27.38	26.05	26.28	33,252	-0.44(-1.63%)
Jan 27, 2026	26.59	26.92	26.49	26.72	16,668	+0.17(+0.64%)
Jan 26, 2026	27.36	27.41	26.03	26.55	60,239	-0.80(-2.94%)
Jan 23, 2026	28.16	29.10	27.17	27.36	30,422	-0.98(-3.47%)
Jan 22, 2026	28.21	28.99	28.21	28.34	30,988	+0.20(+0.71%)
Jan 21, 2026	26.82	28.22	26.82	28.14	40,884	+1.45(+5.43%)
Jan 20, 2026	26.72	26.81	26.60	26.69	18,368	-0.36(-1.32%)
Jan 16, 2026	27.00	27.26	26.89	27.05	37,601	+0.00(+0.00%)
Jan 15, 2026	26.42	27.24	26.42	27.05	35,148	+0.59(+2.21%)
Jan 14, 2026	26.01	26.46	25.74	26.46	28,051	+0.21(+0.79%)
Jan 13, 2026	26.14	26.33	26.07	26.25	19,541	+0.10(+0.38%)
Jan 12, 2026	26.05	26.28	25.47	26.15	21,812	-0.09(-0.34%)
Jan 09, 2026	26.63	26.70	26.13	26.24	23,774	-0.37(-1.38%)
Jan 08, 2026	25.75	26.80	25.75	26.61	27,605	+0.71(+2.76%)
Jan 07, 2026	26.22	26.22	25.63	25.90	22,654	-0.08(-0.31%)
Jan 06, 2026	25.87	26.13	25.66	25.98	32,715	+0.00(+0.00%)
Jan 05, 2026	25.37	26.61	25.35	25.98	32,577	+0.47(+1.83%)

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.