NASDAQ · HBT

HBT Financial, Inc.

Financial Services · Banks - Regional

$35.53

Up+$0.00 (+0.00%)

Updated Oct 9, 2026, 2:56 AM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HBT

HBT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

HBT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$36.10	$36.63	$35.89	$36.34	107.05K
Oct 1, 2026	$35.19	$35.88	$34.79	$35.80	176.62K
Sep 30, 2026	$35.55	$35.90	$35.05	$35.37	164.19K
Sep 29, 2026	$36.01	$36.06	$35.275	$35.69	97.02K
Sep 28, 2026	$36.09	$36.25	$35.89	$35.90	119.66K
Sep 25, 2026	$35.87	$36.33	$35.82	$36.25	126.49K
Sep 24, 2026	$35.19	$35.845	$35.19	$35.75	109.77K
Sep 23, 2026	$35.16	$35.45	$35.045	$35.11	131.54K
Sep 22, 2026	$35.95	$36.09	$35.41	$35.42	99.25K
Sep 21, 2026	$36.01	$36.24	$35.65	$35.69	107.68K
Sep 18, 2026	$35.81	$36.36	$35.40	$36.01	457.2K
Sep 17, 2026	$36.245	$36.39	$35.6901	$36.08	90.43K
Sep 16, 2026	$36.58	$36.58	$35.4601	$36.04	108.59K
Sep 15, 2026	$36.36	$36.815	$36.27	$36.58	81.76K
Sep 14, 2026	$36.45	$36.89	$36.45	$36.68	84.78K
Sep 11, 2026	$36.61	$36.86	$36.14	$36.51	81.53K
Sep 10, 2026	$36.15	$36.30	$35.75	$36.29	104.03K