HBT Financial, Inc.HBTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.12 | $28.18 | $27.12 | $27.92 | 38,076 |
| 1/30/2026 | $26.80 | $27.22 | $26.68 | $26.98 | 29,241 |
| 1/29/2026 | $26.75 | $26.92 | $26.40 | $26.92 | 18,529 |
| 1/28/2026 | $26.81 | $27.59 | $26.25 | $26.49 | 33,073 |
| 1/27/2026 | $26.80 | $27.13 | $26.70 | $26.93 | 16,539 |
| 1/26/2026 | $27.57 | $27.63 | $26.23 | $26.76 | 59,800 |
| 1/23/2026 | $28.38 | $29.33 | $27.38 | $27.57 | 30,200 |
| 1/22/2026 | $28.43 | $29.22 | $28.43 | $28.56 | 30,747 |
| 1/21/2026 | $27.03 | $28.44 | $27.03 | $28.36 | 40,600 |
| 1/20/2026 | $26.93 | $27.02 | $26.81 | $26.90 | 18,225 |
| 1/16/2026 | $27.21 | $27.47 | $27.10 | $27.26 | 37,308 |
| 1/15/2026 | $26.63 | $27.45 | $26.63 | $27.26 | 34,900 |
| 1/14/2026 | $26.21 | $26.67 | $25.94 | $26.67 | 27,833 |
| 1/13/2026 | $26.35 | $26.54 | $26.27 | $26.46 | 19,400 |
| 1/12/2026 | $26.25 | $26.49 | $25.67 | $26.36 | 21,642 |
| 1/9/2026 | $26.84 | $26.91 | $26.34 | $26.45 | 23,600 |
| 1/8/2026 | $25.95 | $27.02 | $25.95 | $26.82 | 27,400 |
| 1/7/2026 | $26.43 | $26.43 | $25.84 | $26.10 | 22,500 |
| 1/6/2026 | $26.07 | $26.34 | $25.86 | $26.18 | 32,500 |
| 1/5/2026 | $25.57 | $26.82 | $25.55 | $26.18 | 32,324 |
| 1/2/2026 | $25.91 | $26.11 | $24.99 | $25.71 | 23,400 |
| 12/31/2025 | $26.07 | $26.17 | $25.70 | $25.85 | 25,800 |
| 12/30/2025 | $26.05 | $26.05 | $25.55 | $26.00 | 18,900 |
| 12/29/2025 | $26.12 | $26.47 | $26.00 | $26.09 | 17,538 |
| 12/26/2025 | $26.25 | $26.57 | $25.90 | $26.04 | 27,700 |
| 12/24/2025 | $26.27 | $26.36 | $25.99 | $26.19 | 26,800 |
| 12/23/2025 | $27.40 | $27.40 | $26.13 | $26.19 | 40,100 |
| 12/22/2025 | $26.78 | $27.25 | $26.26 | $26.62 | 50,335 |
| 12/19/2025 | $27.50 | $27.52 | $26.61 | $26.79 | 109,306 |
| 12/18/2025 | $27.35 | $27.85 | $27.07 | $27.59 | 40,214 |
| 12/17/2025 | $27.10 | $27.19 | $26.67 | $26.98 | 35,500 |
| 12/16/2025 | $27.10 | $27.14 | $26.56 | $26.85 | 38,507 |
| 12/15/2025 | $26.64 | $27.15 | $26.64 | $26.99 | 38,800 |
| 12/12/2025 | $26.56 | $26.61 | $26.14 | $26.58 | 37,400 |
| 12/11/2025 | $25.94 | $26.54 | $25.29 | $26.32 | 47,042 |
| 12/10/2025 | $24.83 | $26.02 | $24.83 | $26.01 | 73,106 |
| 12/9/2025 | $24.70 | $25.00 | $24.61 | $24.83 | 15,607 |
| 12/8/2025 | $24.60 | $24.83 | $24.46 | $24.67 | 28,338 |
| 12/5/2025 | $24.63 | $24.73 | $24.19 | $24.55 | 15,300 |
| 12/4/2025 | $24.53 | $25.10 | $24.45 | $24.79 | 36,631 |
| 12/3/2025 | $24.33 | $25.22 | $24.33 | $24.94 | 27,200 |
| 12/2/2025 | $24.35 | $24.44 | $24.05 | $24.14 | 19,715 |
| 12/1/2025 | $24.55 | $24.55 | $23.97 | $24.12 | 16,033 |
| 11/28/2025 | $24.19 | $24.39 | $23.79 | $24.20 | 19,600 |
| 11/26/2025 | $24.12 | $24.45 | $24.09 | $24.19 | 27,700 |
| 11/25/2025 | $23.96 | $24.70 | $23.77 | $24.33 | 37,000 |
| 11/24/2025 | $23.84 | $24.00 | $23.62 | $23.74 | 43,100 |
| 11/21/2025 | $23.26 | $24.27 | $23.26 | $23.85 | 53,500 |
| 11/20/2025 | $23.18 | $23.67 | $23.07 | $23.14 | 32,900 |
| 11/19/2025 | $22.80 | $23.09 | $22.60 | $22.96 | 58,337 |
| 11/18/2025 | $22.99 | $23.31 | $22.37 | $22.88 | 47,300 |
| 11/17/2025 | $23.86 | $24.29 | $22.73 | $22.94 | 38,300 |
| 11/14/2025 | $23.66 | $23.84 | $23.24 | $23.83 | 30,621 |
| 11/13/2025 | $23.65 | $24.02 | $23.27 | $23.69 | 31,140 |
| 11/12/2025 | $24.06 | $24.11 | $23.75 | $23.79 | 16,726 |
| 11/11/2025 | $23.84 | $24.02 | $23.82 | $23.93 | 14,400 |
| 11/10/2025 | $24.06 | $24.18 | $23.76 | $23.88 | 30,837 |
| 11/7/2025 | $23.64 | $24.01 | $23.57 | $24.01 | 21,733 |
| 11/6/2025 | $23.83 | $24.12 | $23.54 | $23.62 | 30,000 |
| 11/5/2025 | $23.63 | $24.11 | $23.49 | $24.03 | 20,546 |
| 11/4/2025 | $23.41 | $23.75 | $23.01 | $23.54 | 52,000 |