HBT Financial Stock Price History
NASDAQ: HBTFinanceMajor BanksUSD
34.95-0.58 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBT price history at a glance
The price history for HBT Financial (HBT) on this page begins on October 7, 2019, when the stock closed at $15.54; it most recently closed at $34.95 on October 5, 2026. The highest price in this record is $37.51, reached on August 10, 2026; the latest close is 6.8% below that peak. Across the 6 complete calendar years in the table, HBT finished higher in 5 and lower in 1. Its best year was 2021 (+23.6%) and its worst was 2020 (-21.1%).
Over roughly 7 years the share price changed +124.9%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, HBT has gained 44.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $37.51
- Date of high
- Aug 10, 2026
- Low since 2019
- $9.11
- Date of low
- Mar 23, 2020
- 52-week high
- $37.51
- 52-week low
- $22.36
- IPO year
- 2019
- Last close
- $34.95
HBT returns
1 week
-3.82%
1 month
-3.32%
3 months
+9.01%
6 months
+23.72%
Year to date
+35.20%
1 year
+44.66%
3 years
+95.14%
5 years
+104.75%
HBT price return, excluding dividends.
HBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.95 | +35.94% |
| 2025 | 25.71 | +18.53% |
| 2024 | 21.69 | +2.75% |
| 2023 | 21.11 | +7.87% |
| 2022 | 19.57 | +4.48% |
| 2021 | 18.73 | +23.63% |
| 2020 | 15.15 | -21.09% |
| 2019* | 19.20 | +23.55% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
HBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.47 | 35.51 | 34.91 | 34.95 | -1.63% | |
| 35.37 | 35.85 | 35.09 | 35.53 | 0.00% | |
| 36.00 | 36.06 | 35.50 | 35.53 | -2.09% | |
| 36.48 | 36.58 | 36.18 | 36.29 | -0.06% | |
| 36.22 | 36.48 | 36.02 | 36.31 | -0.08% | |
| 36.10 | 36.63 | 35.89 | 36.34 | +1.51% | |
| 35.19 | 35.88 | 34.79 | 35.80 | +1.22% | |
| 35.55 | 35.90 | 35.05 | 35.37 | -0.90% | |
| 36.01 | 36.06 | 35.28 | 35.69 | -0.58% | |
| 36.09 | 36.25 | 35.89 | 35.90 | -0.97% | |
| 35.87 | 36.33 | 35.82 | 36.25 | +1.40% | |
| 35.19 | 35.85 | 35.19 | 35.75 | +1.82% | |
| 35.16 | 35.45 | 35.05 | 35.11 | -0.88% | |
| 35.95 | 36.09 | 35.41 | 35.42 | -0.76% | |
| 36.01 | 36.24 | 35.65 | 35.69 | -0.89% | |
| 35.81 | 36.36 | 35.40 | 36.01 | -0.19% | |
| 36.25 | 36.39 | 35.69 | 36.08 | +0.11% | |
| 36.58 | 36.58 | 35.46 | 36.04 | -1.48% | |
| 36.36 | 36.82 | 36.27 | 36.58 | -0.27% | |
| 36.45 | 36.89 | 36.45 | 36.68 | +0.47% | |
| 36.61 | 36.86 | 36.14 | 36.51 | +0.61% | |
| 36.15 | 36.30 | 35.75 | 36.29 | +0.39% | |
| 36.41 | 36.47 | 35.97 | 36.15 | -1.04% | |
| 36.42 | 36.72 | 36.25 | 36.53 | -0.16% | |
| 36.36 | 36.85 | 36.12 | 36.59 | +0.63% | |
| 36.41 | 36.82 | 36.23 | 36.36 | +0.47% | |
| 35.50 | 36.25 | 35.45 | 36.19 | +2.46% | |
| 35.25 | 35.68 | 35.02 | 35.32 | -0.45% | |
| 35.67 | 35.78 | 35.34 | 35.48 | -0.87% | |
| 35.79 | 35.98 | 35.36 | 35.79 | +0.22% | |
| 35.32 | 35.75 | 34.93 | 35.71 | +0.31% | |
| 35.74 | 35.93 | 35.59 | 35.60 | -0.22% | |
| 35.75 | 36.09 | 35.50 | 35.68 | -0.70% | |
| 35.83 | 36.25 | 35.77 | 35.93 | +0.50% | |
| 35.65 | 35.92 | 35.21 | 35.75 | +0.82% | |
| 35.10 | 35.68 | 34.98 | 35.46 | +0.11% | |
| 36.50 | 37.02 | 35.40 | 35.42 | -2.96% | |
| 36.94 | 37.22 | 36.42 | 36.50 | -1.19% | |
| 37.01 | 37.21 | 36.61 | 36.94 | -0.67% | |
| 37.24 | 37.51 | 36.97 | 37.19 | -0.08% | |
| 36.75 | 37.38 | 36.55 | 37.22 | +2.08% | |
| 36.41 | 36.78 | 36.08 | 36.46 | +0.75% | |
| 35.78 | 36.28 | 35.75 | 36.19 | +0.70% | |
| 36.44 | 36.44 | 35.34 | 35.94 | -1.13% | |
| 36.28 | 36.38 | 35.78 | 36.35 | +0.28% | |
| 36.36 | 36.36 | 35.67 | 36.25 | +0.39% | |
| 36.19 | 36.28 | 35.48 | 36.11 | -0.06% | |
| 35.76 | 36.34 | 35.64 | 36.13 | +0.95% | |
| 35.84 | 36.47 | 35.68 | 35.79 | -0.14% | |
| 35.67 | 36.04 | 35.33 | 35.84 | -0.06% | |
| 36.45 | 36.49 | 35.81 | 35.86 | -1.78% | |
| 36.16 | 36.83 | 35.71 | 36.51 | +0.97% | |
| 35.40 | 36.45 | 34.80 | 36.16 | +4.54% | |
| 33.75 | 35.03 | 33.39 | 34.59 | +3.91% | |
| 32.69 | 33.37 | 32.27 | 33.29 | +2.37% | |
| 31.99 | 32.57 | 31.65 | 32.52 | +0.43% | |
| 32.65 | 32.86 | 32.15 | 32.38 | -1.61% | |
| 32.66 | 33.05 | 32.45 | 32.91 | +0.24% | |
| 32.70 | 32.95 | 32.48 | 32.83 | +0.18% | |
| 33.21 | 33.53 | 32.61 | 32.77 | -1.86% | |
| 31.97 | 33.70 | 31.97 | 33.39 | +3.60% | |
| 31.80 | 32.37 | 31.69 | 32.23 | +1.45% | |
| 32.00 | 32.30 | 31.70 | 31.77 | -0.84% | |
| 31.98 | 32.29 | 31.61 | 32.04 | -0.06% | |
| 32.00 | 32.21 | 31.72 | 32.06 | +0.56% | |
| 31.59 | 32.06 | 31.53 | 31.88 | +0.69% | |
| 32.17 | 32.17 | 31.53 | 31.66 | -1.77% | |
| 32.81 | 32.81 | 31.20 | 32.23 | -1.04% | |
| 32.18 | 32.93 | 31.85 | 32.57 | +1.21% | |
| 32.86 | 33.10 | 32.02 | 32.18 | -1.71% | |
| 31.99 | 32.99 | 31.97 | 32.74 | +2.34% | |
| 31.70 | 32.14 | 31.43 | 31.99 | +0.44% | |
| 31.67 | 31.89 | 31.27 | 31.85 | +0.31% | |
| 31.52 | 32.11 | 31.22 | 31.75 | +0.41% | |
| 31.31 | 31.88 | 31.31 | 31.62 | +0.48% | |
| 31.20 | 31.63 | 31.05 | 31.47 | +1.09% | |
| 30.45 | 31.15 | 30.36 | 31.13 | +2.13% | |
| 30.19 | 30.60 | 30.19 | 30.48 | +0.59% | |
| 30.21 | 30.43 | 29.97 | 30.30 | +1.51% | |
| 30.05 | 30.40 | 29.55 | 29.85 | -0.93% | |
| 30.15 | 30.51 | 29.96 | 30.13 | +0.47% | |
| 30.81 | 30.81 | 29.92 | 29.99 | -1.96% | |
| 30.09 | 30.85 | 30.09 | 30.59 | +1.86% | |
| 30.58 | 30.82 | 29.92 | 30.03 | -1.41% | |
| 29.91 | 30.73 | 29.47 | 30.46 | +2.35% | |
| 29.58 | 30.20 | 29.44 | 29.76 | +1.26% | |
| 29.21 | 29.60 | 29.16 | 29.39 | +1.52% | |
| 28.65 | 29.23 | 28.22 | 28.95 | +1.05% | |
| 28.19 | 28.78 | 28.18 | 28.65 | +3.21% | |
| 28.21 | 28.28 | 27.75 | 27.76 | -2.49% | |
| 28.14 | 28.65 | 27.96 | 28.47 | +0.81% | |
| 28.50 | 28.85 | 28.07 | 28.24 | -1.36% | |
| 28.56 | 28.78 | 28.56 | 28.63 | +0.03% | |
| 28.65 | 28.65 | 28.27 | 28.62 | -0.07% | |
| 28.98 | 29.08 | 28.21 | 28.64 | -0.83% | |
| 28.56 | 28.92 | 28.47 | 28.88 | +1.83% | |
| 28.63 | 28.85 | 28.33 | 28.36 | -0.42% | |
| 27.92 | 28.55 | 27.63 | 28.48 | +1.10% | |
| 27.61 | 28.39 | 27.57 | 28.17 | +2.03% | |
| 27.53 | 27.93 | 27.27 | 27.61 | +0.07% | |
| 27.18 | 27.76 | 27.18 | 27.59 | +1.81% | |
| 27.38 | 27.38 | 26.94 | 27.10 | -1.33% | |
| 27.24 | 27.74 | 27.15 | 27.47 | +1.35% | |
| 27.18 | 27.53 | 27.09 | 27.10 | -1.20% | |
| 27.42 | 27.55 | 26.95 | 27.43 | -0.80% | |
| 28.34 | 28.34 | 27.55 | 27.65 | -2.64% | |
| 28.38 | 28.51 | 28.14 | 28.40 | +0.04% | |
| 28.21 | 28.69 | 27.94 | 28.39 | +1.00% | |
| 28.03 | 28.30 | 27.96 | 28.11 | +1.12% | |
| 27.65 | 28.04 | 27.65 | 27.80 | +0.83% | |
| 28.05 | 28.05 | 27.42 | 27.57 | -1.71% | |
| 27.80 | 28.27 | 27.45 | 28.05 | +1.04% | |
| 27.69 | 28.13 | 27.36 | 27.76 | -0.79% | |
| 28.64 | 29.04 | 27.83 | 27.98 | -2.30% | |
| 28.23 | 29.16 | 27.76 | 28.64 | +3.06% | |
| 28.23 | 28.36 | 27.55 | 27.79 | -1.31% | |
| 28.16 | 28.19 | 27.87 | 28.16 | +0.25% | |
| 28.01 | 28.17 | 27.72 | 28.09 | +0.83% | |
| 27.95 | 28.24 | 27.66 | 27.86 | -0.11% | |
| 28.40 | 28.40 | 27.78 | 27.89 | -1.83% | |
| 28.67 | 28.75 | 28.37 | 28.41 | -1.25% | |
| 28.40 | 29.38 | 28.40 | 28.77 | +2.17% | |
| 28.25 | 28.29 | 27.94 | 28.16 | -0.85% | |
| 28.43 | 28.66 | 27.91 | 28.40 | -0.18% | |
| 28.59 | 28.75 | 28.04 | 28.45 | -0.04% | |
| 28.19 | 28.84 | 27.93 | 28.46 | +0.74% | |
| 28.53 | 28.53 | 27.99 | 28.25 | -1.46% | |
| 28.02 | 28.70 | 28.02 | 28.67 | +1.52% | |
| 28.10 | 28.57 | 28.06 | 28.24 | +2.32% | |
| 27.29 | 27.66 | 27.19 | 27.60 | +0.91% | |
| 27.27 | 27.46 | 27.01 | 27.35 | -0.33% | |
| 26.87 | 27.44 | 26.75 | 27.44 | +0.96% | |
| 26.91 | 27.41 | 26.91 | 27.18 | +1.72% | |
| 27.19 | 27.29 | 26.56 | 26.72 | -1.37% | |
| 26.62 | 27.11 | 26.54 | 27.09 | +2.15% | |
| 26.49 | 26.69 | 26.28 | 26.52 | -0.79% | |
| 26.53 | 26.77 | 26.39 | 26.73 | -0.04% | |
| 26.84 | 27.50 | 26.34 | 26.74 | -0.22% | |
| 26.45 | 26.88 | 26.43 | 26.80 | +0.68% | |
| 26.50 | 27.16 | 26.50 | 26.62 | +1.56% | |
| 26.20 | 26.31 | 25.94 | 26.21 | +0.11% | |
| 25.58 | 26.33 | 25.58 | 26.18 | +1.51% | |
| 26.35 | 26.43 | 25.61 | 25.79 | -2.86% | |
| 26.66 | 26.74 | 26.31 | 26.55 | +0.04% | |
| 26.50 | 26.68 | 26.27 | 26.54 | +1.41% | |
| 26.58 | 26.60 | 26.00 | 26.17 | -0.57% | |
| 25.61 | 26.42 | 25.36 | 26.32 | +1.50% | |
| 25.91 | 25.94 | 25.51 | 25.93 | -1.07% | |
| 25.69 | 26.75 | 25.69 | 26.21 | +0.85% | |
| 25.88 | 26.21 | 24.88 | 25.99 | -1.07% | |
| 26.22 | 26.27 | 25.76 | 26.27 | -2.38% | |
| 27.43 | 27.43 | 26.55 | 26.91 | -2.82% | |
| 27.48 | 28.04 | 27.45 | 27.69 | +1.24% | |
| 26.98 | 27.55 | 26.58 | 27.35 | -0.58% | |
| 26.79 | 27.95 | 26.79 | 27.51 | +2.04% | |
| 27.53 | 27.53 | 26.83 | 26.96 | -3.51% | |
| 28.01 | 28.15 | 27.77 | 27.94 | +0.22% | |
| 27.29 | 27.95 | 27.29 | 27.88 | +2.31% | |
| 27.34 | 27.34 | 26.63 | 27.25 | -0.11% | |
| 28.23 | 28.23 | 27.10 | 27.28 | -3.88% | |
| 28.49 | 28.63 | 28.09 | 28.38 | -0.39% | |
| 28.29 | 29.05 | 28.05 | 28.49 | -0.18% | |
| 29.31 | 29.87 | 28.42 | 28.54 | -2.63% | |
| 29.04 | 29.57 | 29.00 | 29.31 | +0.96% | |
| 28.76 | 29.42 | 28.03 | 29.03 | +0.90% | |
| 28.59 | 28.80 | 28.11 | 28.77 | +1.62% | |
| 28.57 | 29.29 | 28.25 | 28.31 | -0.67% | |
| 28.90 | 29.18 | 28.37 | 28.50 | -1.83% | |
| 29.53 | 29.60 | 29.03 | 29.03 | -1.63% | |
| 29.60 | 29.88 | 29.45 | 29.51 | +0.82% | |
| 28.83 | 29.37 | 28.78 | 29.27 | +1.77% | |
| 28.34 | 29.15 | 28.34 | 28.76 | +1.66% | |
| 27.77 | 28.38 | 27.68 | 28.29 | +1.33% | |
| 27.12 | 28.18 | 27.12 | 27.92 | +3.48% | |
| 26.80 | 27.22 | 26.68 | 26.98 | +0.22% | |
| 26.75 | 26.92 | 26.40 | 26.92 | +1.62% | |
| 26.81 | 27.59 | 26.25 | 26.49 | -1.63% | |
| 26.80 | 27.13 | 26.70 | 26.93 | +0.64% | |
| 27.57 | 27.63 | 26.23 | 26.76 | -2.94% | |
| 28.38 | 29.33 | 27.38 | 27.57 | -3.47% | |
| 28.43 | 29.22 | 28.43 | 28.56 | +0.71% | |
| 27.03 | 28.44 | 27.03 | 28.36 | +5.43% | |
| 26.93 | 27.02 | 26.81 | 26.90 | -1.32% | |
| 27.21 | 27.47 | 27.10 | 27.26 | 0.00% | |
| 26.63 | 27.45 | 26.63 | 27.26 | +2.21% | |
| 26.21 | 26.67 | 25.94 | 26.67 | +0.79% | |
| 26.35 | 26.54 | 26.27 | 26.46 | +0.38% | |
| 26.25 | 26.49 | 25.67 | 26.36 | -0.34% | |
| 26.84 | 26.91 | 26.34 | 26.45 | -1.38% | |
| 25.95 | 27.02 | 25.95 | 26.82 | +2.76% | |
| 26.43 | 26.43 | 25.84 | 26.10 | -0.31% | |
| 26.07 | 26.34 | 25.86 | 26.18 | 0.00% | |
| 25.57 | 26.82 | 25.55 | 26.18 | +1.83% | |
| 25.91 | 26.11 | 24.99 | 25.71 | -0.54% | |
| 26.07 | 26.17 | 25.70 | 25.85 | -0.58% | |
| 26.05 | 26.05 | 25.55 | 26.00 | -0.34% | |
| 26.12 | 26.47 | 26.00 | 26.09 | +0.19% | |
| 26.25 | 26.57 | 25.90 | 26.04 | -0.57% | |
| 26.27 | 26.36 | 25.99 | 26.19 | 0.00% | |
| 27.40 | 27.40 | 26.13 | 26.19 | -1.62% | |
| 26.78 | 27.25 | 26.26 | 26.62 | -0.63% | |
| 27.50 | 27.52 | 26.61 | 26.79 | -2.90% | |
| 27.35 | 27.85 | 27.07 | 27.59 | +2.26% | |
| 27.10 | 27.19 | 26.67 | 26.98 | +0.48% | |
| 27.10 | 27.14 | 26.56 | 26.85 | -0.52% | |
| 26.64 | 27.15 | 26.64 | 26.99 | +1.54% | |
| 26.56 | 26.61 | 26.14 | 26.58 | +0.99% | |
| 25.94 | 26.54 | 25.29 | 26.32 | +1.19% | |
| 24.83 | 26.02 | 24.83 | 26.01 | +4.75% | |
| 24.70 | 25.00 | 24.61 | 24.83 | +0.65% | |
| 24.60 | 24.83 | 24.46 | 24.67 | +0.49% | |
| 24.63 | 24.73 | 24.19 | 24.55 | -0.97% | |
| 24.53 | 25.10 | 24.45 | 24.79 | -0.60% | |
| 24.33 | 25.22 | 24.33 | 24.94 | +3.31% | |
| 24.35 | 24.44 | 24.05 | 24.14 | +0.08% | |
| 24.55 | 24.55 | 23.97 | 24.12 | -0.33% | |
| 24.19 | 24.39 | 23.79 | 24.20 | +0.04% | |
| 24.12 | 24.45 | 24.09 | 24.19 | -0.58% | |
| 23.96 | 24.70 | 23.77 | 24.33 | +2.49% | |
| 23.84 | 24.00 | 23.62 | 23.74 | -0.46% | |
| 23.26 | 24.27 | 23.26 | 23.85 | +3.07% | |
| 23.18 | 23.67 | 23.07 | 23.14 | +0.78% | |
| 22.80 | 23.10 | 22.60 | 22.96 | +0.35% | |
| 22.99 | 23.31 | 22.37 | 22.88 | -0.26% | |
| 23.86 | 24.29 | 22.73 | 22.94 | -3.73% | |
| 23.66 | 23.84 | 23.24 | 23.83 | +0.59% | |
| 23.65 | 24.02 | 23.27 | 23.69 | -0.42% | |
| 24.06 | 24.11 | 23.75 | 23.79 | -0.59% | |
| 23.84 | 24.02 | 23.82 | 23.93 | +0.21% | |
| 24.06 | 24.18 | 23.76 | 23.88 | -0.54% | |
| 23.64 | 24.01 | 23.57 | 24.01 | +1.65% | |
| 23.83 | 24.12 | 23.54 | 23.62 | -1.71% | |
| 23.63 | 24.11 | 23.49 | 24.03 | +2.08% | |
| 23.41 | 23.75 | 23.01 | 23.54 | +0.04% | |
| 24.23 | 24.23 | 23.50 | 23.53 | -3.53% | |
| 23.97 | 24.50 | 23.36 | 24.39 | +1.12% | |
| 23.49 | 24.56 | 23.01 | 24.12 | +1.73% | |
| 24.24 | 24.59 | 23.50 | 23.71 | -2.91% | |
| 24.30 | 24.86 | 23.47 | 24.42 | -0.41% | |
| 25.02 | 25.21 | 24.47 | 24.52 | -2.00% | |
| 24.87 | 25.26 | 24.87 | 25.02 | +1.83% | |
| 24.95 | 25.07 | 24.50 | 24.57 | -1.88% | |
| 24.84 | 25.33 | 24.55 | 25.04 | +0.89% | |
| 24.51 | 25.02 | 24.41 | 24.82 | +0.98% | |
| 24.30 | 24.68 | 22.36 | 24.58 | +4.15% | |
| 23.22 | 23.60 | 23.05 | 23.60 | +1.81% | |
| 23.95 | 24.20 | 23.00 | 23.18 | -3.62% | |
| 24.56 | 24.73 | 23.84 | 24.05 | -1.64% | |
| 23.50 | 24.60 | 23.46 | 24.45 | +3.08% | |
| 23.86 | 23.96 | 23.45 | 23.72 | +1.15% | |
| 24.08 | 24.33 | 23.34 | 23.45 | -2.94% | |
| 24.52 | 24.52 | 24.06 | 24.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBT chart for longer ranges.