HBT Financial (HBT) Stock Chart & Stock Price History $23.87 -0.26 (-1.08%) Closing price 04:00 PM EasternExtended Trading$23.86 -0.02 (-0.06%) As of 04:04 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 21.72%, with a year-to-date return of 9.00%. In the past month, the stock has increased 2.71%, reflecting recent market activity. As of the latest close, HBT Financial traded at $24.13 with a market cap of $759.97 million and volume of 29,949 shares. Five years ago, the stock traded at $12.07, representing a 97.76% increase over that period. At the time, it had a market cap of $332.51 million and a volume of 29,800 shares. Receive HBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.77%1 Month Performance+2.71%3 Month Performance-4.44%Year-To-Date Performance+9.00%1 Year Performance+21.72%5 Year Performance+97.76% HBT Stock Chart for Thursday, May, 22, 2025 HBT Chart by TradingView HBT Financial Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$24.13$23.87-1.08%$24.22$23.4918,894 shs$751.79 million05/21/2025$24.60$24.13-1.91%$24.58$23.9629,949 shs$759.97 million05/20/2025$24.44$24.60+0.65%$24.76$23.9919,008 shs$774.78 million05/19/2025$24.30$24.44+0.58%$24.50$24.1121,962 shs$769.74 million05/16/2025$24.43$24.30-0.53%$24.50$23.9434,486 shs$765.33 million05/15/2025$24.11$24.43+1.33%$24.50$24.0925,763 shs$769.42 million05/14/2025$24.10$24.11+0.04%$24.41$23.7033,901 shs$759.34 million05/13/2025$23.88$24.10+0.92%$24.34$23.6529,942 shs$759.03 million05/12/2025$23.55$23.88+1.40%$24.32$23.6139,448 shs$752.10 million05/09/2025$23.70$23.55-0.63%$23.71$23.3918,150 shs$741.71 million Get the Latest News and Ratings for HBT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$23.31$23.70+1.66%$23.81$22.8228,690 shs$749.66 million05/07/2025$23.35$23.31-0.16%$23.65$23.2340,292 shs$737.45 million05/06/2025$23.57$23.35-0.93%$23.53$23.2621,785 shs$738.62 million05/05/2025$23.86$23.57-1.22%$24.00$23.5041,421 shs$745.54 million05/02/2025$23.10$23.86+3.29%$23.86$23.2624,631 shs$754.72 million05/01/2025$23.17$23.10-0.30%$23.47$22.5448,123 shs$730.68 million04/30/2025$23.48$23.17-1.32%$23.36$22.8840,792 shs$732.89 million04/29/2025$23.49$23.48-0.04%$23.61$23.1625,955 shs$742.70 million04/28/2025$23.40$23.49+0.38%$23.59$22.9223,319 shs$743.01 million04/25/2025$23.90$23.40-2.09%$23.76$22.8118,620 shs$740.17 million04/24/2025$23.50$23.90+1.70%$23.90$23.2927,524 shs$755.98 million04/23/2025$23.24$23.50+1.12%$23.97$23.3032,795 shs$743.33 million04/22/2025$22.32$23.24+4.12%$23.38$22.1738,635 shs$735.10 million04/21/2025$21.99$22.32+1.50%$22.58$21.0029,893 shs$706.00 million Related Companies INTR Stock Price Chart CORZ Stock Price Chart AUB Stock Price Chart PRK Stock Price Chart CLSK Stock Price Chart BFH Stock Price Chart ENVA Stock Price Chart LU Stock Price Chart PPBI Stock Price Chart FINV Stock Price Chart Receive HBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HBT) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HBT Financial, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share HBT Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
