NASDAQ · HBT

HBT Financial, Inc.

Financial Services · Banks - Regional

$36.52

Down-$0.28 (-0.76%)

Updated Nov 2, 2026, 4:31 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HBT

HBT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

HBT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$37.02	$37.14	$36.35	$36.52	84.48K
Oct 29, 2026	$36.79	$37.14	$36.75	$36.80	123.62K
Oct 28, 2026	$36.81	$37.29	$36.09	$36.40	127.24K
Oct 27, 2026	$37.47	$37.47	$36.58	$36.75	141.73K
Oct 26, 2026	$37.08	$37.71	$36.3072	$37.21	234.59K
Oct 23, 2026	$36.19	$36.6299	$35.91	$36.24	109.19K
Oct 22, 2026	$35.315	$36.355	$35.315	$36.24	111.46K
Oct 21, 2026	$35.69	$35.73	$34.915	$35.30	171.75K
Oct 20, 2026	$35.27	$36.155	$35.27	$35.65	101.28K
Oct 19, 2026	$35.60	$35.615	$35.18	$35.21	65.81K
Oct 16, 2026	$35.37	$36.20	$35.37	$35.58	118.01K
Oct 15, 2026	$35.23	$35.82	$35.18	$35.37	102.21K
Oct 14, 2026	$34.81	$35.48	$34.65	$34.93	145.76K
Oct 13, 2026	$35.56	$35.93	$35.01	$35.32	83.1K
Oct 12, 2026	$34.88	$35.75	$34.88	$35.51	129.07K
Oct 9, 2026	$35.47	$35.51	$34.91	$34.95	106.78K
Oct 8, 2026	$35.43	$35.845	$35.0901	$35.53	146.67K
Oct 7, 2026	$36.00	$36.06	$35.50	$35.53	297.99K
Oct 6, 2026	$36.48	$36.58	$36.175	$36.29	167.13K
Oct 5, 2026	$36.22	$36.48	$36.02	$36.31	111.35K