HBT - HBT Financial, Inc.
28.77
0.610 2.120%
Share volume: 81,715
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.16
0.61
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $28.40 | $28.40 | $29.38 | $29.38 | $28.40 | $28.40 | $28.77 | $28.77 | 81,715 | $80,705.00 |
| 04-16-2026 | $28.25 | $28.25 | $28.29 | $28.29 | $27.94 | $27.94 | $28.16 | $28.16 | 41,472 | $41,472.00 |
| 04-15-2026 | $28.43 | $28.43 | $28.66 | $28.66 | $27.91 | $27.91 | $28.40 | $28.40 | 56,138 | $56,138.00 |
| 04-14-2026 | $28.59 | $28.59 | $28.75 | $28.75 | $28.04 | $28.04 | $28.45 | $28.45 | 63,436 | $63,436.00 |
| 04-13-2026 | $28.19 | $28.19 | $28.84 | $28.84 | $27.93 | $27.93 | $28.46 | $28.46 | 220,044 | $220,044.00 |
| 04-10-2026 | $28.53 | $28.53 | $28.53 | $28.53 | $27.99 | $27.99 | $28.25 | $28.25 | 25,434 | $25,434.00 |
| 04-09-2026 | $28.02 | $28.02 | $28.70 | $28.70 | $28.02 | $28.02 | $28.67 | $28.67 | 45,298 | $45,298.00 |
| 04-08-2026 | $28.10 | $28.10 | $28.57 | $28.57 | $28.06 | $28.06 | $28.24 | $28.24 | 69,810 | $69,810.00 |
| 04-07-2026 | $27.29 | $27.29 | $27.66 | $27.66 | $27.19 | $27.19 | $27.60 | $27.60 | 45,507 | $45,507.00 |
| 04-06-2026 | $27.27 | $27.27 | $27.46 | $27.46 | $27.01 | $27.01 | $27.35 | $27.35 | 116,885 | $116,885.00 |