HBT Financial (HBT) Stock Chart & Stock Price History $25.31 -0.41 (-1.59%) Closing price 07/18/2025 04:00 PM EasternExtended Trading$25.28 -0.04 (-0.14%) As of 07/18/2025 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 9.76%, with a year-to-date return of 15.57%. In the past month, the stock has increased 7.11%, reflecting recent market activity. As of the latest close, HBT Financial traded at $25.31 with a market cap of $797.27 million and volume of 40,126 shares. Five years ago, the stock traded at $12.22, representing a 107.12% increase over that period. At the time, it had a market cap of $335.56 million and a volume of 37,100 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-0.28%1 Month Performance+7.11%3 Month Performance+15.10%Year-To-Date Performance+15.57%1 Year Performance+9.76%5 Year Performance+107.12% HBT Stock Chart for Sunday, July, 20, 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 Capitalization07/18/2025$25.72$25.31-1.59%$25.92$25.1240,126 shs$797.27 million07/17/2025$25.56$25.72+0.63%$26.00$25.3136,455 shs$810.18 million07/16/2025$25.38$25.56+0.71%$25.71$25.0538,816 shs$805.01 million07/15/2025$26.25$25.38-3.31%$26.25$25.2423,739 shs$799.47 million07/14/2025$25.78$26.25+1.82%$26.30$25.6026,946 shs$826.88 million07/11/2025$26.31$25.78-2.01%$26.26$25.7219,986 shs$812.07 million07/10/2025$26.09$26.31+0.84%$26.40$25.8917,961 shs$828.63 million07/09/2025$25.92$26.09+0.66%$26.20$25.5329,859 shs$821.84 million07/08/2025$26.27$25.92-1.33%$26.64$25.9132,144 shs$816.48 million07/07/2025$30.28$26.27-13.24%$26.71$26.1234,340 shs$827.51 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. 07/04/2025$30.28$30.28$26.60$26.2814,437 shs$953.82 million07/03/2025$26.05$30.28+16.24%$26.60$26.2814,437 shs$953.82 million07/02/2025$25.94$26.05+0.42%$26.20$25.9524,069 shs$820.45 million07/01/2025$25.21$25.94+2.90%$26.42$25.1525,631 shs$817.11 million06/30/2025$25.30$25.21-0.36%$25.75$25.1043,114 shs$794.12 million06/27/2025$25.27$25.30+0.12%$25.68$24.8991,461 shs$796.95 million06/26/2025$24.61$25.27+2.68%$25.27$24.4720,766 shs$796.01 million06/25/2025$24.75$24.61-0.57%$24.96$24.4527,438 shs$775.22 million06/24/2025$24.48$24.75+1.10%$25.01$24.5134,975 shs$779.63 million06/23/2025$23.63$24.48+3.60%$24.49$23.5427,357 shs$771.00 million06/20/2025$23.61$23.63+0.08%$23.84$23.3144,976 shs$744.35 million06/19/2025$23.61$23.61$23.82$23.2621,153 shs$743.72 million Related Companies BUSE Stock Price Chart CTBI Stock Price Chart FCBC Stock Price Chart FFBC Stock Price Chart IBOC Stock Price Chart MBWM Stock Price Chart OBK Stock Price Chart THFF Stock Price Chart TOWN Stock Price Chart BBAR 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 7/20/2025 by MarketBeat.com Staff From Our PartnersBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThis Could Be the Most Profitable Season of Your LifeInstitutional money is pouring in. Bitcoin ETFs are live. Altcoin adoption is accelerating. This is the sam...Crypto Swap Profits | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
