HBT - HBT Financial, Inc.
27.35
-0.160 -0.585%
Share volume: 270,083
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.51
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.98 | $26.98 | $27.55 | $27.55 | $26.58 | $26.58 | $27.35 | $27.35 | 270,083 | $270,083.00 |
| 03-02-2026 | $26.79 | $26.79 | $27.95 | $27.95 | $26.79 | $26.79 | $27.51 | $27.51 | 29,599 | $29,599.00 |
| 02-27-2026 | $27.53 | $27.53 | $27.53 | $27.53 | $26.83 | $26.83 | $26.96 | $26.96 | 35,755 | $35,755.00 |
| 02-26-2026 | $28.01 | $28.01 | $28.15 | $28.15 | $27.77 | $27.77 | $27.94 | $27.94 | 19,078 | $19,078.00 |
| 02-25-2026 | $27.29 | $27.29 | $27.95 | $27.95 | $27.29 | $27.29 | $27.88 | $27.88 | 21,239 | $21,239.00 |
| 02-24-2026 | $27.34 | $27.34 | $27.34 | $27.34 | $26.63 | $26.63 | $27.25 | $27.25 | 11,744 | $11,744.00 |
| 02-23-2026 | $28.23 | $28.23 | $28.23 | $28.23 | $27.10 | $27.10 | $27.28 | $27.28 | 33,217 | $33,217.00 |
| 02-20-2026 | $28.49 | $28.49 | $28.63 | $28.63 | $28.09 | $28.09 | $28.38 | $28.38 | 22,769 | $22,769.00 |
| 02-19-2026 | $28.29 | $28.29 | $29.05 | $29.05 | $28.05 | $28.05 | $28.49 | $28.49 | 17,755 | $17,755.00 |