HBT | HBT FINANCIAL | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

HBT FINANCIAL (HBT)

NASDAQ

$37.27-$0.26 (-0.69%)

Price as of Nov 11, 2026 7:32 PM EST

$1.4B
Market Cap
61.60%
1-Year Change
Banks - Regional
Industry

1 Month
+8.11%

Low Price$34.69

High Price$37.55
3 Months
+5.87%

Low Price$34.69

High Price$37.55
1 Year
+61.60%

Low Price$22.21

High Price$37.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	37.47	37.70	37.13	37.53	+0.16%	82,795
11/09/2026	37.19	37.75	36.50	37.47	+1.96%	106,050
11/09/2026	$0.25 Dividend
11/06/2026	36.59	37.24	36.49	36.75	-0.32%	72,474
11/05/2026	38.12	38.53	36.69	36.87	-1.82%	194,137
11/04/2026	37.49	38.21	37.02	37.55	+2.22%	114,930
11/03/2026	37.31	37.43	36.66	36.74	-1.39%	102,610
11/02/2026	36.73	37.38	36.72	37.26	+2.71%	88,163
10/30/2026	36.77	36.89	36.10	36.27	-0.76%	84,484
10/29/2026	36.54	36.89	36.50	36.55	+1.10%	123,623
10/28/2026	36.56	37.04	35.85	36.15	-0.95%	127,238
10/27/2026	37.22	37.22	36.33	36.50	-1.24%	141,725
10/26/2026	36.83	37.46	36.06	36.96	+2.68%	234,589
10/26/2026	$0.86 Earnings
10/23/2026	35.95	36.38	35.67	36.00	0.00%	109,191
10/22/2026	35.08	36.11	35.08	36.00	+2.66%	111,463
10/21/2026	35.45	35.49	34.68	35.06	-0.98%	171,238
10/20/2026	35.03	35.91	35.03	35.41	+1.25%	101,278
10/19/2026	35.36	35.37	34.94	34.97	-1.04%	65,810
10/16/2026	35.13	35.96	35.13	35.34	+0.59%	118,011
10/15/2026	34.99	35.58	34.94	35.13	+1.26%	102,206
10/14/2026	34.57	35.24	34.42	34.69	-1.10%	145,757
10/13/2026	35.32	35.69	34.77	35.08	-0.54%	83,095
10/12/2026	34.64	35.51	34.64	35.27	+1.60%	129,072
10/09/2026	35.23	35.27	34.67	34.71	-1.63%	106,783
10/08/2026	35.19	35.60	34.85	35.29	0.00%	146,668
10/07/2026	35.76	35.82	35.26	35.29	-2.09%	297,987
10/06/2026	36.23	36.33	35.93	36.04	-0.06%	167,133
10/05/2026	35.98	36.23	35.78	36.06	-0.08%	111,348
10/02/2026	35.86	36.38	35.65	36.09	+1.51%	107,053
10/01/2026	34.95	35.64	34.55	35.56	+1.22%	176,617
09/30/2026	35.31	35.66	34.81	35.13	-0.90%	164,185
09/29/2026	35.77	35.82	35.04	35.45	-0.58%	97,015
09/28/2026	35.85	36.01	35.65	35.66	-0.97%	119,656
09/25/2026	35.63	36.08	35.58	36.01	+1.40%	126,487
09/24/2026	34.95	35.60	34.95	35.51	+1.82%	109,773
09/23/2026	34.92	35.21	34.81	34.87	-0.88%	131,559
09/22/2026	35.71	35.85	35.17	35.18	-0.76%	99,247
09/21/2026	35.77	36.00	35.41	35.45	-0.89%	107,680
09/18/2026	35.57	36.11	35.16	35.77	-0.19%	457,201
09/17/2026	36.00	36.14	35.45	35.84	+0.11%	90,430
09/16/2026	36.33	36.33	35.22	35.80	-1.48%	108,590
09/15/2026	36.11	36.57	36.02	36.33	-0.27%	81,762
09/14/2026	36.20	36.64	36.20	36.43	+0.47%	84,777
09/11/2026	36.36	36.61	35.90	36.26	+0.61%	85,829
09/10/2026	35.91	36.05	35.51	36.04	+0.39%	104,025
09/09/2026	36.16	36.22	35.73	35.91	-1.04%	126,972
09/08/2026	36.17	36.47	36.01	36.28	-0.16%	118,710
09/04/2026	36.11	36.60	35.87	36.34	+0.63%	109,977
09/03/2026	36.16	36.57	35.99	36.11	+0.47%	125,773
09/02/2026	35.26	36.01	35.21	35.95	+2.46%	124,389
09/01/2026	35.01	35.44	34.78	35.08	-0.45%	144,156
08/31/2026	35.43	35.54	35.10	35.24	-0.87%	99,740
08/28/2026	35.55	35.74	35.12	35.55	+0.22%	80,696
08/27/2026	35.08	35.50	34.69	35.47	+0.31%	75,831
08/26/2026	35.50	35.69	35.34	35.36	-0.22%	69,608
08/25/2026	35.51	35.85	35.26	35.44	-0.70%	77,319
08/24/2026	35.59	36.01	35.53	35.69	+0.50%	91,924
08/21/2026	35.41	35.68	34.97	35.51	+0.82%	128,422
08/20/2026	34.86	35.44	34.74	35.22	+0.11%	157,679
08/19/2026	36.25	36.77	35.16	35.18	-2.96%	231,599
08/18/2026	36.69	36.97	36.17	36.25	-1.19%	142,318
08/17/2026	36.76	36.95	36.36	36.69	-0.67%	127,579
08/14/2026	36.99	37.26	36.72	36.94	-0.08%	129,984
08/13/2026	36.50	37.13	36.30	36.97	+2.08%	183,433
08/12/2026	36.16	36.53	35.83	36.21	+0.75%	162,390
08/11/2026	35.54	36.03	35.51	35.95	+1.40%	112,576
08/11/2026	$0.25 Dividend
08/10/2026	35.94	35.94	34.86	35.45	-1.13%	245,854
08/07/2026	35.78	35.88	35.29	35.85	+0.28%	108,473
08/06/2026	35.86	35.86	35.18	35.75	+0.39%	87,643
08/05/2026	35.70	35.78	34.99	35.62	-0.06%	87,208
08/04/2026	35.27	35.84	35.15	35.64	+0.95%	88,880
08/03/2026	35.35	35.97	35.19	35.30	-0.14%	138,304
07/31/2026	35.18	35.55	34.85	35.35	-0.06%	109,201
07/30/2026	35.95	35.99	35.32	35.37	-1.78%	118,903
07/29/2026	35.67	36.32	35.22	36.01	+0.97%	187,008
07/28/2026	34.92	35.95	34.32	35.67	+4.54%	157,954
07/27/2026	33.29	34.55	32.93	34.12	+3.91%	221,894
07/27/2026	$0.78 Earnings
07/24/2026	32.24	32.91	31.82	32.84	+2.37%	136,612
07/23/2026	31.55	32.12	31.22	32.08	+0.43%	132,010
07/22/2026	32.20	32.41	31.71	31.94	-1.61%	95,626
07/21/2026	32.21	32.60	32.00	32.46	+0.24%	142,779
07/20/2026	32.25	32.50	32.04	32.38	+0.18%	136,110
07/17/2026	32.76	33.07	32.16	32.32	-1.86%	162,924
07/16/2026	31.53	33.23	31.53	32.93	+3.60%	233,014
07/15/2026	31.37	31.93	31.26	31.79	+1.45%	95,309
07/14/2026	31.56	31.86	31.27	31.34	-0.84%	139,915
07/13/2026	31.54	31.85	31.18	31.60	-0.06%	146,186
07/10/2026	31.56	31.76	31.29	31.62	+0.56%	78,150
07/09/2026	31.16	31.62	31.10	31.44	+0.69%	149,136
07/08/2026	31.73	31.73	31.10	31.23	-1.77%	145,361
07/07/2026	32.36	32.36	30.77	31.79	-1.04%	109,469
07/06/2026	31.74	32.48	31.41	32.12	+1.21%	200,347
07/02/2026	32.41	32.64	31.58	31.74	-1.71%	122,465
07/01/2026	31.55	32.54	31.53	32.29	+2.34%	201,560
06/30/2026	31.27	31.70	31.00	31.55	+0.44%	177,025
06/29/2026	31.24	31.45	30.84	31.41	+0.31%	147,020
06/26/2026	31.09	31.67	30.79	31.32	+0.41%	1,113,674