Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

HBT Financial logo
$26.49 -0.10 (-0.38%)
Closing price 04:00 PM Eastern
Extended Trading
$26.48 -0.01 (-0.06%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HBT Financial Stock Price Performance

The HBT Financial (HBT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.06%, with a year-to-date return of 20.96%. In the past month, the stock has increased 3.76%, reflecting recent market activity.

As of the latest close, HBT Financial traded at $26.59 with a market cap of $837.59 million and volume of 19,313 shares. Five years ago, the stock traded at $12.25, representing a 116.24% increase over that period. At the time, it had a market cap of $336.35 million and a volume of 17,100 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.34%
1 Month
Performance
+3.76%
3 Month
Performance
+10.47%
Year-To-Date
Performance
+20.96%
1 Year
Performance
+19.06%
5 Year
Performance
+116.24%

HBT Stock Chart for Friday, August, 29, 2025

HBT Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$26.59$26.49
-0.38%
$27.02$26.4119,687 shs$834.30 million
08/28/2025$26.66$26.59
-0.26%
$26.82$26.3219,313 shs$837.59 million
08/27/2025$26.60$26.66
+0.23%
$26.77$26.5315,826 shs$839.79 million
08/26/2025$26.32$26.60
+1.06%
$26.86$26.3931,142 shs$837.77 million
08/25/2025$26.58$26.32
-0.98%
$26.73$26.1223,392 shs$829.08 million
08/22/2025$25.13$26.58
+5.77%
$26.73$25.1944,284 shs$837.27 million
08/21/2025$25.25$25.13
-0.48%
$25.68$24.9020,973 shs$791.60 million
08/20/2025$25.13$25.25
+0.48%
$25.76$24.3123,309 shs$795.38 million
08/19/2025$25.11$25.13
+0.08%
$25.27$24.7017,943 shs$791.60 million
08/18/2025$24.99$25.11
+0.48%
$25.18$24.8723,704 shs$790.97 million
08/15/2025$25.33$24.99
-1.34%
$25.42$24.8639,593 shs$787.19 million
08/14/2025$25.63$25.33
-1.17%
$25.55$25.0549,801 shs$797.90 million
08/13/2025$25.32$25.63
+1.22%
$25.73$25.0930,930 shs$807.22 million
08/12/2025$24.36$25.32
+3.94%
$25.35$24.5441,255 shs$797.58 million
08/11/2025$24.39$24.36
-0.12%
$24.49$24.0827,037 shs$767.34 million
08/08/2025$23.95$24.39
+1.84%
$24.55$24.0022,946 shs$768.29 million
08/07/2025$24.13$23.95
-0.75%
$24.23$23.7845,432 shs$754.31 million
08/06/2025$24.42$24.13
-1.19%
$24.60$23.8930,841 shs$760.10 million
08/05/2025$24.69$24.42
-1.09%
$24.45$24.1032,280 shs$769.23 million
08/04/2025$24.03$24.69
+2.75%
$25.42$23.9259,068 shs$777.61 million
08/01/2025$24.87$24.03
-3.38%
$24.64$24.0042,180 shs$756.83 million
07/31/2025$24.97$24.87
-0.40%
$25.55$24.1247,847 shs$783.41 million
07/30/2025$25.53$24.97
-2.19%
$26.00$24.6725,142 shs$786.56 million
07/29/2025$25.69$25.53
-0.62%
$25.90$25.5327,343 shs$804.20 million
07/28/2025$25.68$25.69
+0.04%
$25.75$25.5417,207 shs$809.24 million

This page (NASDAQ:HBT) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners