HBT Historical Stock Prices & CSV Downloads

HBT Financial, Inc. (HBT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	37.02	37.14	36.35	36.52	36.52	84,500
Oct 29, 2026	36.79	37.14	36.75	36.80	36.80	123,600
Oct 28, 2026	36.81	37.29	36.09	36.40	36.40	127,200
Oct 27, 2026	37.47	37.47	36.58	36.75	36.75	141,700
Oct 26, 2026	37.08	37.71	36.31	37.21	37.21	234,400
Oct 23, 2026	36.19	36.63	35.91	36.24	36.24	109,200
Oct 22, 2026	35.31	36.36	35.31	36.24	36.24	111,500
Oct 21, 2026	35.69	35.73	34.92	35.30	35.30	171,700
Oct 20, 2026	35.27	36.15	35.27	35.65	35.65	101,300
Oct 19, 2026	35.60	35.62	35.18	35.21	35.21	65,800
Oct 16, 2026	35.37	36.20	35.37	35.58	35.58	118,000
Oct 15, 2026	35.23	35.82	35.18	35.37	35.37	102,200
Oct 14, 2026	34.81	35.48	34.65	34.93	34.93	145,800
Oct 13, 2026	35.56	35.93	35.01	35.32	35.32	83,000
Oct 12, 2026	34.88	35.75	34.88	35.51	35.51	129,100
Oct 9, 2026	35.47	35.51	34.91	34.95	34.95	106,800
Oct 8, 2026	35.43	35.85	35.09	35.53	35.53	146,700
Oct 7, 2026	36.00	36.06	35.50	35.53	35.53	298,000
Oct 6, 2026	36.48	36.58	36.17	36.29	36.29	167,100
Oct 5, 2026	36.22	36.48	36.02	36.31	36.31	111,300
Oct 2, 2026	36.10	36.63	35.89	36.34	36.34	107,100
Oct 1, 2026	35.19	35.88	34.79	35.80	35.80	176,600
Sep 30, 2026	35.55	35.90	35.05	35.37	35.37	164,200
Sep 29, 2026	36.01	36.06	35.28	35.69	35.69	97,000
Sep 28, 2026	36.09	36.25	35.89	35.90	35.90	119,700

Historical stock data.