stockNASDAQ: HBT • 28 Days Updates
HBT Financial Inc. (HBT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.hbtfinancial.com
Price & Performance Trajectory
HBT Financial Inc.NASDAQ: HBT
Latest Close
$34.95
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHBT session performance
✓ Latest Close USD
$34.95
Latest session close
$-1.56vs period start
Period Return % % GAIN
-4.27%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$36.89 / $34.91
Period range envelope
$1.98channel spread
Total Volume SHARES
2.29M
Period turnover
Avg: 143.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $34.95 | -1.63% | $35.51 | $34.91 | 106.8K |
| Oct 08, 2026 | $35.53 | +0.00% | $35.85 | $35.09 | 146.7K |
| Oct 07, 2026 | $35.53 | -2.09% | $36.06 | $35.50 | 298.0K |
| Oct 06, 2026 | $36.29 | -0.06% | $36.58 | $36.18 | 166.3K |
| Oct 05, 2026 | $36.31 | -0.08% | $36.48 | $36.02 | 111.3K |
| Oct 02, 2026 | $36.34 | +1.51% | $36.63 | $35.89 | 107.0K |
| Sep 24, 2026 | $35.75 | +1.82% | $35.85 | $35.19 | 109.8K |
| Sep 23, 2026 | $35.11 | -0.88% | $35.45 | $35.05 | 131.5K |
| Sep 22, 2026 | $35.42 | -0.76% | $36.09 | $35.41 | 99.2K |
| Sep 21, 2026 | $35.69 | -0.89% | $36.24 | $35.65 | 107.7K |
| Sep 18, 2026 | $36.01 | -0.19% | $36.36 | $35.40 | 457.2K |
| Sep 17, 2026 | $36.08 | +0.11% | $36.39 | $35.69 | 90.4K |
| Sep 16, 2026 | $36.04 | -1.48% | $36.58 | $35.46 | 108.6K |
| Sep 15, 2026 | $36.58 | -0.27% | $36.82 | $36.27 | 81.8K |
| Sep 14, 2026 | $36.68 | +0.47% | $36.89 | $36.45 | 84.8K |
Page 1 of 2