MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBT — HBT Financial, Inc. Common Stock
NasdaqHBT Financial, Inc. Common Stock
$36.34
+0.54(+1.51%)
- O
- 36.10
- H
- 36.63
- L
- 35.89
- V
- 107.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.34
Period Return+56.37%
Period High$37.51
Period Low$22.17
Avg Daily Volume70.4K
Total Trading Days365
HBT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.10 | $36.63 | $35.89 | $36.34 | +$0.54 | +1.51% | 107,047 | $36.29 | $35.89 $36.63 |
| Oct 1, 2026 | $35.19 | $35.88 | $34.79 | $35.80 | +$0.43 | +1.22% | 176,618 | $35.58 | $34.79 $35.88 |
| Sep 30, 2026 | $35.55 | $35.90 | $35.05 | $35.37 | $-0.32 | -0.90% | 164,186 | $35.34 | $35.05 $35.90 |
| Sep 29, 2026 | $36.01 | $36.06 | $35.28 | $35.69 | $-0.21 | -0.58% | 97,015 | $35.62 | $35.28 $36.06 |
| Sep 28, 2026 | $36.09 | $36.25 | $35.89 | $35.90 | $-0.35 | -0.97% | 119,657 | $36.00 | $35.89 $36.25 |
| Sep 25, 2026 | $35.87 | $36.33 | $35.82 | $36.25 | +$0.50 | +1.40% | 126,488 | $36.19 | $35.82 $36.33 |
| Sep 24, 2026 | $35.19 | $35.85 | $35.19 | $35.75 | +$0.64 | +1.82% | 109,774 | $35.67 | $35.19 $35.85 |
| Sep 23, 2026 | $35.16 | $35.45 | $35.05 | $35.11 | $-0.31 | -0.88% | 131,541 | $35.22 | $35.05 $35.45 |
| Sep 22, 2026 | $35.95 | $36.09 | $35.41 | $35.42 | $-0.27 | -0.76% | 99,247 | $35.56 | $35.41 $36.09 |
| Sep 21, 2026 | $36.01 | $36.24 | $35.65 | $35.69 | $-0.32 | -0.89% | 107,680 | $35.83 | $35.65 $36.24 |
| Sep 18, 2026 | $35.81 | $36.36 | $35.40 | $36.01 | $-0.07 | -0.19% | 457,201 | $35.98 | $35.40 $36.36 |
| Sep 17, 2026 | $36.25 | $36.39 | $35.69 | $36.08 | +$0.04 | +0.11% | 90,431 | $36.15 | $35.69 $36.39 |
| Sep 16, 2026 | $36.58 | $36.58 | $35.46 | $36.04 | $-0.54 | -1.48% | 108,591 | $36.11 | $35.46 $36.58 |
| Sep 15, 2026 | $36.36 | $36.82 | $36.27 | $36.58 | $-0.10 | -0.27% | 79,841 | $36.57 | $36.27 $36.82 |
| Sep 14, 2026 | $36.45 | $36.89 | $36.45 | $36.68 | +$0.17 | +0.47% | 83,871 | $36.66 | $36.45 $36.89 |
| Sep 11, 2026 | $36.61 | $36.86 | $36.14 | $36.51 | +$0.22 | +0.61% | 85,830 | $36.45 | $36.14 $36.86 |
| Sep 10, 2026 | $36.15 | $36.30 | $35.75 | $36.29 | +$0.14 | +0.39% | 104,025 | $36.16 | $35.75 $36.30 |
| Sep 9, 2026 | $36.41 | $36.47 | $35.97 | $36.15 | $-0.38 | -1.04% | 126,973 | $36.19 | $35.97 $36.47 |
| Sep 8, 2026 | $36.42 | $36.72 | $36.25 | $36.53 | $-0.06 | -0.16% | 118,713 | $36.52 | $36.25 $36.72 |
| Sep 4, 2026 | $36.36 | $36.85 | $36.12 | $36.59 | +$0.23 | +0.63% | 109,977 | $36.58 | $36.12 $36.85 |
| Sep 3, 2026 | $36.41 | $36.82 | $36.23 | $36.36 | +$0.17 | +0.47% | 125,774 | $36.42 | $36.23 $36.82 |
| Sep 2, 2026 | $35.50 | $36.25 | $35.45 | $36.19 | +$0.87 | +2.46% | 119,227 | $36.13 | $35.45 $36.25 |
| Sep 1, 2026 | $35.25 | $35.68 | $35.02 | $35.32 | $-0.16 | -0.45% | 144,157 | $35.33 | $35.02 $35.68 |
| Aug 31, 2026 | $35.67 | $35.78 | $35.34 | $35.48 | $-0.31 | -0.87% | 99,741 | $35.47 | $35.34 $35.78 |
| Aug 28, 2026 | $35.79 | $35.98 | $35.36 | $35.79 | +$0.08 | +0.22% | 80,697 | $35.73 | $35.36 $35.98 |
| Aug 27, 2026 | $35.32 | $35.75 | $34.93 | $35.71 | +$0.11 | +0.31% | 75,832 | $35.54 | $34.93 $35.75 |
| Aug 26, 2026 | $35.74 | $35.93 | $35.59 | $35.60 | $-0.08 | -0.22% | 69,609 | $35.67 | $35.59 $35.93 |
| Aug 25, 2026 | $35.75 | $36.09 | $35.50 | $35.68 | $-0.25 | -0.70% | 77,320 | $35.66 | $35.50 $36.09 |
| Aug 24, 2026 | $35.83 | $36.25 | $35.77 | $35.93 | +$0.18 | +0.50% | 91,924 | $35.92 | $35.77 $36.25 |
| Aug 21, 2026 | $35.65 | $35.92 | $35.21 | $35.75 | +$0.29 | +0.82% | 128,423 | $35.58 | $35.21 $35.92 |