Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free HBT Stock Alerts
$18.89
+0.03 (+0.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HBT Financial Stock Price Performance

5 Day
Performance
+2.00%
1 Month
Performance
+2.05%
3 Month
Performance
-6.44%
6 Month
Performance
+4.83%
Year-To-Date
Performance
-10.52%
1 Year
Performance
+4.02%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

HBT Stock Chart for Friday, April, 26, 2024

HBT Chart by TradingView

HBT Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/13/2024$19.13$19.20
+0.37%		$19.20$18.9076,451 shs$607.49 million
03/12/2024$19.36$19.13
-1.19%		$19.38$19.079,212 shs$605.33 million
03/11/2024$19.43$19.36
-0.36%		$19.42$19.3011,160 shs$612.55 million
03/08/2024$19.50$19.43
-0.36%		$19.70$19.2613,867 shs$616.13 million
03/07/2024$19.20$19.50
+1.56%		$19.50$19.4317,676 shs$608.83 million
03/06/2024$19.34$19.20
-0.72%		$19.44$19.0416,883 shs$608.83 million
03/05/2024$19.09$19.34
+1.31%		$19.34$19.086,512 shs$613.27 million
03/04/2024$18.89$19.09
+1.06%		$19.19$18.9811,484 shs$605.34 million
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
03/01/2024$19.06$18.89
-0.89%		$19.08$18.4829,384 shs$599.00 million
02/29/2024$18.75$19.06
+1.65%		$19.22$19.0030,069 shs$604.39 million
02/28/2024$18.85$18.75
-0.53%		$19.14$18.6470,948 shs$594.56 million
02/27/2024$18.78$18.85
+0.37%		$19.01$18.8129,245 shs$597.73 million
02/26/2024$18.99$18.78
-1.11%		$19.08$18.7017,111 shs$595.51 million
02/23/2024$18.95$18.99
+0.21%		$18.99$18.799,193 shs$602.17 million
02/22/2024$18.98$18.95
-0.16%		$19.00$18.7835,709 shs$600.90 million
02/21/2024$19.22$18.98
-1.25%		$19.23$18.9225,292 shs$601.86 million
02/20/2024$19.65$19.22
-2.19%		$19.73$19.1321,781 shs$609.47 million
02/19/2024$19.65$19.65$19.88$19.6516,700 shs$623.10 million
02/16/2024$19.87$19.65
-1.11%		$19.88$19.6516,754 shs$623.10 million
02/15/2024$19.48$19.87
+2.00%		$20.12$19.5325,881 shs$630.08 million
02/14/2024$18.89$19.48
+3.12%		$19.48$18.9524,288 shs$617.71 million
02/13/2024$19.86$18.89
-4.88%		$19.51$18.7544,964 shs$599.00 million
02/12/2024$19.06$19.86
+4.20%		$20.00$19.1533,895 shs$629.76 million
02/09/2024$19.06$19.06$19.43$18.5368,573 shs$604.39 million
02/08/2024$18.95$19.06
+0.58%		$19.31$18.8147,531 shs$604.39 million
02/07/2024$19.13$18.95
-0.94%		$19.37$17.7537,855 shs$600.90 million
02/06/2024$19.07$19.13
+0.31%		$19.24$18.6584,433 shs$606.61 million
02/05/2024$19.42$19.07
-1.80%		$19.25$18.8526,374 shs$604.71 million
02/02/2024$19.81$19.42
-1.97%		$20.00$19.3020,890 shs$615.81 million
02/01/2024$19.47$19.81
+1.75%		$19.94$18.7538,405 shs$628.18 million
01/31/2024$20.35$19.47
-4.32%		$20.63$19.4725,553 shs$617.39 million
01/30/2024$20.19$20.35
+0.79%		$20.42$19.8453,912 shs$645.30 million
01/29/2024$20.19$20.19$20.36$20.0413,439 shs$640.23 million
01/26/2024$19.78$20.19
+2.07%		$20.22$19.509,455 shs$640.23 million
01/25/2024$19.93$19.78
-0.75%		$20.17$19.6717,370 shs$627.22 million

Related Companies:
This page (NASDAQ:HBT) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Biden out June 13; Kamala won’t replace him?
Paradigm Press