HBT | HBT FINANCIAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

HBT FINANCIAL (HBT)

NASDAQ

$36.51-$0.005 (-0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.3B
Market Cap
47.63%
1-Year Change
Banks - Regional
Industry

1 Month
+0.88%

Low Price$35.32

High Price$37.22
3 Months
+22.43%

Low Price$29.64

High Price$37.22
1 Year
+47.63%

Low Price$22.36

High Price$37.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	36.61	36.86	36.14	36.51	+0.61%	85,829
09/10/2026	36.15	36.30	35.75	36.29	+0.39%	104,025
09/09/2026	36.41	36.47	35.97	36.15	-1.04%	126,972
09/08/2026	36.42	36.72	36.25	36.53	-0.16%	118,710
09/04/2026	36.36	36.85	36.12	36.59	+0.63%	109,977
09/03/2026	36.41	36.82	36.23	36.36	+0.47%	125,773
09/02/2026	35.50	36.25	35.45	36.19	+2.46%	124,389
09/01/2026	35.25	35.68	35.02	35.32	-0.45%	144,156
08/31/2026	35.67	35.78	35.34	35.48	-0.87%	99,740
08/28/2026	35.79	35.98	35.36	35.79	+0.22%	80,696
08/27/2026	35.32	35.75	34.93	35.71	+0.31%	75,831
08/26/2026	35.74	35.93	35.59	35.60	-0.22%	69,608
08/25/2026	35.75	36.09	35.50	35.68	-0.70%	77,319
08/24/2026	35.83	36.25	35.77	35.93	+0.50%	91,924
08/21/2026	35.65	35.92	35.21	35.75	+0.82%	128,422
08/20/2026	35.10	35.68	34.98	35.46	+0.11%	157,679
08/19/2026	36.50	37.02	35.40	35.42	-2.96%	231,599
08/18/2026	36.94	37.22	36.42	36.50	-1.19%	142,318
08/17/2026	37.01	37.21	36.61	36.94	-0.67%	127,579
08/14/2026	37.24	37.51	36.97	37.19	-0.08%	129,984
08/13/2026	36.75	37.38	36.55	37.22	+2.08%	183,433
08/12/2026	36.41	36.78	36.08	36.46	+0.75%	162,390
08/11/2026	35.78	36.28	35.75	36.19	+1.40%	112,576
08/11/2026	$0.25 Dividend
08/10/2026	36.19	36.19	35.09	35.69	-1.13%	245,854
08/07/2026	36.03	36.12	35.53	36.10	+0.28%	108,473
08/06/2026	36.11	36.11	35.42	36.00	+0.39%	87,643
08/05/2026	35.94	36.02	35.23	35.86	-0.06%	87,208
08/04/2026	35.51	36.08	35.39	35.88	+0.95%	88,880
08/03/2026	35.59	36.22	35.43	35.54	-0.14%	138,304
07/31/2026	35.42	35.79	35.08	35.59	-0.06%	109,201
07/30/2026	36.20	36.24	35.56	35.61	-1.78%	118,903
07/29/2026	35.91	36.57	35.46	36.26	+0.97%	187,008
07/28/2026	35.15	36.20	34.56	35.91	+4.54%	157,954
07/27/2026	33.52	34.79	33.15	34.35	+3.91%	221,894
07/27/2026	$0.78 Earnings
07/24/2026	32.46	33.14	32.04	33.06	+2.37%	136,612
07/23/2026	31.77	32.34	31.43	32.29	+0.43%	132,010
07/22/2026	32.42	32.63	31.93	32.15	-1.61%	95,626
07/21/2026	32.43	32.82	32.22	32.68	+0.24%	142,779
07/20/2026	32.47	32.72	32.25	32.60	+0.18%	136,110
07/17/2026	32.98	33.29	32.38	32.54	-1.86%	162,924
07/16/2026	31.75	33.46	31.75	33.16	+3.60%	233,014
07/15/2026	31.58	32.14	31.47	32.01	+1.45%	95,309
07/14/2026	31.78	32.08	31.48	31.55	-0.84%	139,915
07/13/2026	31.76	32.07	31.39	31.82	-0.06%	146,186
07/10/2026	31.78	31.98	31.50	31.84	+0.56%	78,150
07/09/2026	31.37	31.83	31.31	31.66	+0.69%	149,136
07/08/2026	31.95	31.95	31.31	31.44	-1.77%	145,361
07/07/2026	32.58	32.58	30.98	32.01	-1.04%	109,469
07/06/2026	31.96	32.70	31.63	32.34	+1.21%	200,347
07/02/2026	32.63	32.86	31.80	31.96	-1.71%	122,465
07/01/2026	31.77	32.76	31.74	32.51	+2.34%	201,560
06/30/2026	31.48	31.92	31.21	31.77	+0.44%	177,025
06/29/2026	31.45	31.67	31.05	31.63	+0.31%	147,020
06/26/2026	31.30	31.89	31.00	31.53	+0.41%	1,113,674
06/25/2026	31.09	31.66	31.09	31.40	+0.48%	192,998
06/24/2026	30.98	31.41	30.83	31.25	+1.09%	287,062
06/23/2026	30.24	30.93	30.15	30.91	+2.13%	196,391
06/22/2026	29.98	30.39	29.98	30.27	+0.59%	147,397
06/18/2026	30.00	30.22	29.76	30.09	+1.51%	627,628
06/17/2026	29.84	30.19	29.34	29.64	-0.93%	309,551
06/16/2026	29.94	30.30	29.75	29.92	+0.47%	222,704
06/15/2026	30.60	30.60	29.71	29.78	-1.96%	147,478
06/12/2026	29.88	30.64	29.88	30.38	+1.86%	141,540
06/11/2026	30.37	30.61	29.71	29.82	-1.41%	158,778
06/10/2026	29.70	30.52	29.27	30.25	+2.35%	237,477
06/09/2026	29.37	29.98	29.23	29.55	+1.26%	163,585
06/08/2026	29.01	29.39	28.96	29.19	+1.52%	117,953
06/05/2026	28.45	29.03	28.02	28.75	+1.05%	94,121
06/04/2026	27.99	28.57	27.98	28.45	+3.21%	109,837
06/03/2026	28.01	28.08	27.56	27.57	-2.49%	73,092
06/02/2026	27.94	28.45	27.77	28.27	+0.81%	72,115
06/01/2026	28.30	28.65	27.87	28.04	-1.36%	108,350
05/29/2026	28.36	28.58	28.36	28.43	+0.03%	93,602
05/28/2026	28.45	28.45	28.07	28.42	-0.07%	40,690
05/27/2026	28.78	28.88	28.01	28.44	-0.83%	65,810
05/26/2026	28.36	28.72	28.27	28.68	+1.83%	99,266
05/22/2026	28.43	28.65	28.13	28.16	-0.42%	81,009
05/21/2026	27.73	28.35	27.44	28.28	+1.10%	87,549
05/20/2026	27.42	28.19	27.38	27.97	+2.03%	142,540
05/19/2026	27.34	27.74	27.08	27.42	+0.07%	70,772
05/18/2026	26.99	27.57	26.99	27.40	+1.81%	65,216
05/15/2026	27.19	27.19	26.75	26.91	-1.33%	116,189
05/14/2026	27.05	27.54	26.96	27.27	+1.35%	98,608
05/13/2026	26.99	27.34	26.90	26.91	-1.20%	93,808
05/12/2026	27.23	27.36	26.76	27.24	+0.04%	69,944
05/12/2026	$0.23 Dividend
05/11/2026	27.91	27.91	27.13	27.23	-2.64%	121,186
05/08/2026	27.95	28.08	27.71	27.97	+0.04%	78,951
05/07/2026	27.78	28.25	27.51	27.96	+1.00%	89,284
05/06/2026	27.61	27.87	27.54	27.68	+1.12%	61,781
05/05/2026	27.23	27.61	27.23	27.38	+0.83%	70,632
05/04/2026	27.62	27.62	27.00	27.15	-1.71%	55,002
05/01/2026	27.38	27.83	27.03	27.62	+1.04%	69,288
04/30/2026	27.27	27.70	26.94	27.34	-0.79%	103,589
04/29/2026	28.20	28.60	27.40	27.55	-2.30%	59,416
04/28/2026	27.80	28.72	27.34	28.20	+3.06%	111,249
04/27/2026	27.80	27.92	27.13	27.37	-1.31%	92,917
04/27/2026	$0.68 Earnings