Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

→ Claim Your FREE 'AI Income Playbook' Now! (From The Oxford Club) (Ad)
Free HBT Stock Alerts
$18.92
-0.02 (-0.11%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

HBT Financial Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
-2.92%
3 Month
Performance
-0.42%
6 Month
Performance
-9.90%
Year-To-Date
Performance
-10.37%
1 Year
Performance
-2.47%
Receive HBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
Claim Your FREE "AI Income Playbook" Now!
Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Playbook" - and it's yours FREE!
Click here now to claim your FREE copy of Marc's AI playbook.

HBT Stock Chart for Saturday, June, 15, 2024

HBT Chart by TradingView

HBT Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$18.94$18.92
-0.11%		$19.11$18.6218,811 shs$597.68 million
06/13/2024$19.34$18.94
-2.07%		$19.28$18.9413,881 shs$598.33 million
06/12/2024$18.99$19.34
+1.84%		$19.72$19.2814,581 shs$610.95 million
06/11/2024$18.87$18.99
+0.64%		$19.25$18.1629,652 shs$599.89 million
06/10/2024$19.01$18.87
-0.74%		$18.99$18.8517,190 shs$596.10 million
06/07/2024$19.00$19.01
+0.05%		$19.08$18.889,703 shs$600.53 million
06/06/2024$19.03$19.00
-0.16%		$19.07$18.8419,193 shs$600.21 million
06/05/2024$19.12$19.03
-0.47%		$19.30$18.9817,648 shs$601.16 million
06/04/2024$19.03$19.12
+0.47%		$19.20$18.9517,943 shs$604.00 million
06/03/2024$19.50$19.03
-2.41%		$19.65$19.0116,458 shs$601.18 million
05/31/2024$19.24$19.50
+1.35%		$19.50$19.2437,062 shs$616.01 million
05/30/2024$18.98$19.24
+1.37%		$19.42$19.1410,055 shs$607.79 million
05/29/2024$19.24$18.98
-1.35%		$19.05$18.9120,029 shs$607.81 million
05/28/2024$19.60$19.24
-1.84%		$19.44$19.1116,068 shs$607.79 million
05/27/2024$19.60$19.60$19.60$19.3714,200 shs$619.16 million
05/24/2024$19.25$19.60
+1.82%		$19.60$19.3714,268 shs$619.18 million
05/23/2024$19.61$19.25
-1.84%		$19.80$19.2534,794 shs$608.11 million
05/22/2024$19.72$19.61
-0.56%		$19.80$19.6122,670 shs$619.48 million
05/21/2024$19.69$19.72
+0.15%		$19.85$19.6012,404 shs$622.96 million
05/20/2024$19.62$19.69
+0.36%		$19.91$19.5321,321 shs$622.01 million
05/17/2024$19.57$19.62
+0.26%		$19.75$19.4816,435 shs$619.80 million
05/16/2024$19.49$19.57
+0.41%		$19.57$19.4023,309 shs$618.22 million
05/15/2024$19.55$19.49
-0.31%		$19.76$19.3913,547 shs$615.69 million
05/14/2024$19.35$19.55
+1.03%		$19.61$19.3512,649 shs$617.58 million
05/13/2024$19.57$19.35
-1.12%		$19.76$19.0035,652 shs$611.27 million
05/10/2024$19.15$19.57
+2.19%		$19.73$19.4216,928 shs$618.24 million
05/09/2024$19.17$19.15
-0.10%		$19.24$18.9823,551 shs$604.95 million
05/08/2024$18.98$19.17
+1.00%		$19.17$18.7022,945 shs$605.58 million
05/07/2024$19.21$18.98
-1.20%		$19.40$18.9520,722 shs$599.58 million
05/06/2024$19.20$19.21
+0.05%		$19.25$19.1021,485 shs$606.84 million
05/03/2024$19.07$19.20
+0.68%		$19.61$19.1830,522 shs$606.91 million
05/02/2024$18.96$19.07
+0.58%		$19.25$18.9729,958 shs$602.80 million
05/01/2024$18.46$18.96
+2.74%		$19.18$18.4543,767 shs$599.33 million
04/30/2024$18.76$18.46
-1.63%		$18.79$18.4238,490 shs$583.36 million
04/29/2024$18.89$18.76
-0.69%		$19.04$18.6162,703 shs$593.00 million
04/26/2024$18.86$18.89
+0.16%		$19.06$18.6921,153 shs$597.11 million
04/25/2024$18.99$18.86
-0.68%		$18.95$18.5230,979 shs$596.22 million
04/24/2024$18.94$18.99
+0.26%		$19.26$18.6934,493 shs$600.27 million
04/23/2024$18.93$18.94
+0.05%		$19.17$18.6130,676 shs$598.69 million
04/22/2024$18.52$18.93
+2.21%		$19.50$18.4627,933 shs$598.38 million
Claim Your FREE "AI Income Playbook" Now! (Ad)

Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Playbook" - and it's yours FREE!

Click here now to claim your FREE copy of Marc's AI playbook.
04/19/2024$18.17$18.52
+1.93%		$18.89$18.0330,548 shs$585.97 million
04/18/2024$18.14$18.17
+0.17%		$18.31$18.0130,687 shs$574.90 million
04/17/2024$18.28$18.14
-0.77%		$18.50$18.0029,355 shs$573.95 million
04/16/2024$18.41$18.28
-0.71%		$18.69$18.1110,365 shs$578.38 million
04/15/2024$18.60$18.41
-1.02%		$18.76$18.1447,641 shs$582.49 million
04/12/2024$18.41$18.60
+1.06%		$18.82$18.1144,241 shs$588.50 million
04/11/2024$18.82$18.41
-2.21%		$18.81$18.3326,100 shs$582.39 million
04/10/2024$18.98$18.82
-0.84%		$18.88$18.4781,206 shs$595.47 million
04/09/2024$18.91$18.98
+0.37%		$19.19$18.9817,953 shs$600.53 million
04/08/2024$18.95$18.91
-0.21%		$19.15$18.9111,905 shs$598.31 million
04/05/2024$18.92$18.95
+0.16%		$19.23$18.8920,840 shs$599.58 million
04/04/2024$18.89$18.92
+0.16%		$19.18$18.7318,406 shs$598.63 million
04/03/2024$18.88$18.89
+0.05%		$19.00$18.7023,603 shs$597.68 million
04/02/2024$18.73$18.88
+0.80%		$19.05$18.3929,226 shs$597.36 million
04/01/2024$19.04$18.73
-1.63%		$19.15$18.7132,875 shs$592.67 million
03/29/2024$19.04$19.04$19.16$18.9228,586 shs$602.43 million
03/28/2024$19.19$19.04
-0.78%		$19.16$18.9228,586 shs$602.43 million
03/27/2024$18.51$19.19
+3.67%		$19.26$18.6512,276 shs$607.17 million
03/26/2024$18.86$18.51
-1.86%		$18.89$18.5118,373 shs$585.71 million
03/25/2024$19.01$18.86
-0.79%		$19.37$18.869,387 shs$596.73 million
03/22/2024$19.30$19.01
-1.50%		$19.44$18.9710,824 shs$601.48 million
03/21/2024$19.24$19.30
+0.31%		$19.62$19.1418,187 shs$610.65 million
03/20/2024$18.74$19.24
+2.67%		$19.35$18.7416,907 shs$608.75 million
03/19/2024$18.56$18.74
+0.97%		$19.13$18.3813,274 shs$592.93 million
03/18/2024$19.00$18.56
-2.32%		$19.00$18.5216,156 shs$587.24 million
03/15/2024$18.78$19.00
+1.17%		$19.19$18.5753,285 shs$601.16 million
03/14/2024$19.20$18.78
-2.19%		$19.25$18.7437,685 shs$594.20 million

Related Companies:
This page (NASDAQ:HBT) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored