NASDAQ:HBT | Historical Stock Price | HBT Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.65$12.27$17.39$24.65$34.94$49.532019-10-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.15$15.8425,200——
2020-12-30$15.29$15.9813,500——
2020-12-29$15.21$15.9040,000——
2020-12-28$15.35$16.0535,500——
2020-12-24$15.10$15.7913,500——
2020-12-23$15.23$15.9250,600——
2020-12-22$15.15$15.8434,700——
2020-12-21$15.31$16.0142,100——
2020-12-18$15.36$16.06379,300——
2020-12-17$15.48$16.1844,900——
2020-12-16$15.43$16.1336,000——
2020-12-15$15.44$16.1434,700——
2020-12-14$15.29$15.9883,100——
2020-12-11$15.31$16.0143,500——
2020-12-10$15.29$15.9858,800——
2020-12-09$15.02$15.7037,100——
2020-12-08$15.12$15.81116,400——
2020-12-07$14.80$15.4740,900——
2020-12-04$14.93$15.6156,700——
2020-12-03$14.45$15.1190,700——
2020-12-02$14.05$14.6942,900——
2020-12-01$13.94$14.5733,700——
2020-11-30$13.98$14.6276,500——
2020-11-27$14.05$14.6915,500——
2020-11-25$14.04$14.6842,000——
2020-11-24$13.90$14.5349,000——
2020-11-23$13.42$14.0333,400——
2020-11-20$13.50$14.1143,200——
2020-11-19$13.25$13.8526,600——
2020-11-18$13.55$14.1735,100——
2020-11-17$13.66$14.2822,500——
2020-11-16$13.85$14.4847,600——
2020-11-13$13.53$14.1421,200——
2020-11-12$13.16$13.7661,300——
2020-11-11$13.71$14.3325,700——
2020-11-10$13.71$14.3334,100——
2020-11-09$13.58$14.20111,300——
2020-11-06$12.28$12.8452,900——
2020-11-05$12.54$12.95112,500——
2020-11-04$12.12$12.5218,200——
2020-11-03$12.38$12.7995,500——
2020-11-02$12.46$12.8716,200——
2020-10-30$12.34$12.7519,200——
2020-10-29$12.36$12.7720,100——
2020-10-28$12.16$12.5636,000——
2020-10-27$12.71$13.1325,300——
2020-10-26$12.87$13.2931,900——
2020-10-23$12.91$13.34104,000——
2020-10-22$12.75$13.17113,200——
2020-10-21$12.53$12.9431,200——
2020-10-20$12.45$12.86112,600——
2020-10-19$12.33$12.7430,900——
2020-10-16$12.37$12.7821,000——
2020-10-15$12.33$12.7423,600——
2020-10-14$12.18$12.5830,700——
2020-10-13$12.37$12.7817,800——
2020-10-12$12.60$13.0287,800——
2020-10-09$12.10$12.5082,400——
2020-10-08$12.09$12.49105,700——
2020-10-07$12.09$12.4928,700——
2020-10-06$11.85$12.24148,600——
2020-10-05$11.90$12.2932,200——
2020-10-02$11.55$11.9329,900——
2020-10-01$11.23$11.6027,200——
2020-09-30$11.22$11.5921,400——
2020-09-29$11.42$11.8045,400——
2020-09-28$11.33$11.7029,200——
2020-09-25$11.01$11.3730,000——
2020-09-24$11.12$11.4934,700——
2020-09-23$11.21$11.5849,000——
2020-09-22$11.80$12.1981,400——
2020-09-21$11.66$12.0446,700——
2020-09-18$11.86$12.2597,300——
2020-09-17$12.06$12.4637,700——
2020-09-16$12.13$12.5361,600——
2020-09-15$12.08$12.4818,700——
2020-09-14$12.14$12.5443,100——
2020-09-11$12.09$12.4946,200——
2020-09-10$12.09$12.4943,200——
2020-09-09$12.15$12.5571,000——
2020-09-08$12.19$12.5972,100——
2020-09-04$12.24$12.6455,300——
2020-09-03$11.67$12.0535,700——
2020-09-02$11.94$12.3315,000——
2020-09-01$11.77$12.1639,200——
2020-08-31$11.85$12.2440,600——
2020-08-28$12.25$12.6514,100——
2020-08-27$12.30$12.7117,100——
2020-08-26$12.15$12.5516,400——
2020-08-25$12.25$12.6526,400——
2020-08-24$12.43$12.8425,300——
2020-08-21$12.38$12.7919,000——
2020-08-20$12.62$13.0417,700——
2020-08-19$12.58$12.9918,200——
2020-08-18$12.65$13.0722,500——
2020-08-17$13.03$13.4620,300——
2020-08-14$13.40$13.8442,200——
2020-08-13$13.17$13.6021,300——
2020-08-12$13.40$13.8423,900——
2020-08-11$13.21$13.6533,200——
2020-08-10$13.34$13.7844,700——
2020-08-07$13.35$13.6368,000——
2020-08-06$12.74$13.0137,300——
2020-08-05$12.81$13.0830,600——
2020-08-04$12.50$12.7757,800——
2020-08-03$12.59$12.8671,700——
2020-07-31$12.02$12.2853,800——
2020-07-30$12.24$12.5034,100——
2020-07-29$12.34$12.6049,300——
2020-07-28$12.43$12.7063,800——
2020-07-27$12.34$12.6038,500——
2020-07-24$12.23$12.4931,600——
2020-07-23$12.26$12.5235,500——
2020-07-22$12.28$12.5494,800——
2020-07-21$12.63$12.9086,700——
2020-07-20$12.22$12.4837,200——
2020-07-17$12.25$12.5179,700——
2020-07-16$12.35$12.61107,400——
2020-07-15$12.27$12.5366,400——
2020-07-14$11.77$12.0219,200——
2020-07-13$11.81$12.0654,200——
2020-07-10$11.84$12.0942,300——
2020-07-09$11.45$11.6958,200——
2020-07-08$12.19$12.4547,800——
2020-07-07$12.20$12.4632,700——
2020-07-06$12.80$13.0745,900——
2020-07-02$12.51$12.7812,500——
2020-07-01$12.57$12.8420,100——
2020-06-30$13.33$13.6145,600——
2020-06-29$12.72$12.9943,500——
2020-06-26$12.36$12.62159,600——
2020-06-25$12.90$13.1838,300——
2020-06-24$12.71$12.9825,400——
2020-06-23$13.00$13.2839,700——
2020-06-22$13.04$13.3229,900——
2020-06-19$13.13$13.4189,600——
2020-06-18$13.30$13.5816,700——
2020-06-17$13.21$13.4915,800——
2020-06-16$13.70$13.9923,700——
2020-06-15$13.60$13.8921,600——
2020-06-12$13.17$13.4536,700——
2020-06-11$13.16$13.4441,400——
2020-06-10$14.08$14.3819,300——
2020-06-09$14.67$14.9826,000——
2020-06-08$14.70$15.0157,800——
2020-06-05$14.70$15.0163,000——
2020-06-04$13.44$13.7323,500——
2020-06-03$13.40$13.6951,800——
2020-06-02$13.12$13.4025,500——
2020-06-01$12.86$13.1329,400——
2020-05-29$12.72$12.9949,700——
2020-05-28$13.23$13.51156,100——
2020-05-27$13.23$13.51113,600——
2020-05-26$12.71$12.9854,000——
2020-05-22$11.98$12.2494,900——
2020-05-21$12.07$12.3329,900——
2020-05-20$12.11$12.3768,900——
2020-05-19$11.87$12.1229,600——
2020-05-18$12.10$12.36118,300——
2020-05-15$10.91$11.1458,100——
2020-05-14$10.45$10.6756,800——
2020-05-13$10.50$10.7251,400——
2020-05-12$10.59$10.8245,100——
2020-05-11$11.00$11.2369,200——
2020-05-08$11.44$11.5353,900——
2020-05-07$10.90$10.9975,600——
2020-05-06$10.78$10.87278,000——
2020-05-05$11.10$11.1941,300——
2020-05-04$11.10$11.1941,000——
2020-05-01$11.44$11.5377,100——
2020-04-30$11.65$11.7464,000——
2020-04-29$11.84$11.9396,700——
2020-04-28$11.03$11.12140,400——
2020-04-27$10.88$10.97127,200——
2020-04-24$10.51$10.59111,400——
2020-04-23$10.35$10.4339,900——
2020-04-22$10.69$10.7728,400——
2020-04-21$10.59$10.6740,800——
2020-04-20$10.56$10.6441,900——
2020-04-17$10.80$10.8930,100——
2020-04-16$10.16$10.2468,300——
2020-04-15$10.60$10.6834,900——
2020-04-14$11.50$11.5919,500——
2020-04-13$11.84$11.9321,900——
2020-04-09$13.00$13.1063,300——
2020-04-08$11.75$11.8434,200——
2020-04-07$11.26$11.35135,300——
2020-04-06$10.30$10.38187,500——
2020-04-03$9.97$10.0537,600——
2020-04-02$9.62$9.7051,300——
2020-04-01$9.55$9.6361,900——
2020-03-31$10.53$10.61117,200——
2020-03-30$10.41$10.4921,800——
2020-03-27$10.25$10.33118,000——
2020-03-26$11.06$11.15323,400——
2020-03-25$10.87$10.96142,300——
2020-03-24$10.90$10.9974,800——
2020-03-23$9.11$9.18126,100——
2020-03-20$11.65$11.7461,000——
2020-03-19$13.02$13.1265,400——
2020-03-18$11.58$11.6741,500——
2020-03-17$13.00$13.1086,800——
2020-03-16$11.42$11.5156,300——
2020-03-13$12.50$12.6088,300——
2020-03-12$12.24$12.3451,700——
2020-03-11$13.15$13.2542,700——
2020-03-10$13.67$13.7869,900——
2020-03-09$13.28$13.3937,000——
2020-03-06$14.40$14.5144,600——
2020-03-05$14.21$14.3264,800——
2020-03-04$14.96$15.08124,200——
2020-03-03$14.98$15.10143,600——
2020-03-02$16.11$16.2433,000——
2020-02-28$15.48$15.6067,600——
2020-02-27$16.75$16.8829,500——
2020-02-26$17.18$17.3222,800——
2020-02-25$17.27$17.4152,400——
2020-02-24$17.59$17.7325,200——
2020-02-21$18.01$18.1523,300——
2020-02-20$18.11$18.2529,000——
2020-02-19$18.05$18.1941,100——
2020-02-18$18.20$18.3421,500——
2020-02-14$18.22$18.3641,600——
2020-02-13$18.50$18.6537,500——
2020-02-12$18.57$18.7230,600——
2020-02-11$18.55$18.7034,000——
2020-02-10$18.70$18.8540,700——
2020-02-07$18.44$18.5984,300——
2020-02-06$19.02$19.0227,500——
2020-02-05$19.94$19.9471,700——
2020-02-04$19.43$19.4340,200——
2020-02-03$19.51$19.5148,600——
2020-01-31$19.33$19.3376,400——
2020-01-30$19.04$19.0433,300——
2020-01-29$19.03$19.0335,200——
2020-01-28$19.03$19.0321,700——
2020-01-27$19.10$19.1086,800——
2020-01-24$18.89$18.8914,900——
2020-01-23$18.99$18.9948,200——
2020-01-22$18.72$18.7263,100——
2020-01-21$18.90$18.9055,700——
2020-01-17$19.05$19.05103,800——
2020-01-16$18.98$18.98117,300——
2020-01-15$18.93$18.93119,200——
2020-01-14$18.73$18.7376,900——
2020-01-13$18.87$18.8762,900——
2020-01-10$18.61$18.6158,900——
2020-01-09$18.93$18.9345,100——
2020-01-08$18.72$18.7248,000——
2020-01-07$18.80$18.8065,400——
2020-01-06$19.10$19.10132,200——
2020-01-03$19.20$19.2078,500——
2020-01-02$19.15$19.1530,900——