HBT Financial (HBT) Stock Chart & Stock Price History → Obama’s Forever Term [exposed] (From Porter & Company) (Ad) Free HBT Stock Alerts $19.62 +0.05 (+0.26%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media HBT Financial Stock Price Performance5 Day Performance+0.36%1 Month Performance+5.94%3 Month Performance-0.15%6 Month Performance-0.71%Year-To-Date Performance-7.06%1 Year Performance+9.79% Receive HBT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. HBT Stock Chart for Sunday, May, 19, 2024 HBT Chart by TradingView HBT Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$19.57$19.62+0.26%$19.75$19.4816,435 shs$619.80 million05/16/2024$19.49$19.57+0.41%$19.57$19.4023,309 shs$618.22 million05/15/2024$19.55$19.49-0.31%$19.76$19.3913,547 shs$615.69 million05/14/2024$19.35$19.55+1.03%$19.61$19.3512,649 shs$617.58 million05/13/2024$19.57$19.35-1.12%$19.76$19.0035,652 shs$611.27 million05/10/2024$19.15$19.57+2.19%$19.73$19.4216,928 shs$618.24 million Get the Latest News and Ratings for HBT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$19.17$19.15-0.10%$19.24$18.9823,551 shs$604.95 million05/08/2024$18.98$19.17+1.00%$19.17$18.7022,945 shs$605.58 million05/07/2024$19.21$18.98-1.20%$19.40$18.9520,722 shs$599.58 million05/06/2024$19.20$19.21+0.05%$19.25$19.1021,485 shs$606.84 million05/03/2024$19.07$19.20+0.68%$19.61$19.1830,522 shs$606.91 million05/02/2024$18.96$19.07+0.58%$19.25$18.9729,958 shs$602.80 million05/01/2024$18.46$18.96+2.74%$19.18$18.4543,767 shs$599.33 million04/30/2024$18.76$18.46-1.63%$18.79$18.4238,490 shs$583.36 million04/29/2024$18.89$18.76-0.69%$19.04$18.6162,703 shs$593.00 million04/26/2024$18.86$18.89+0.16%$19.06$18.6921,153 shs$597.11 million04/25/2024$18.99$18.86-0.68%$18.95$18.5230,979 shs$596.22 million04/24/2024$18.94$18.99+0.26%$19.26$18.6934,493 shs$600.27 million04/23/2024$18.93$18.94+0.05%$19.17$18.6130,676 shs$598.69 million04/22/2024$18.52$18.93+2.21%$19.50$18.4627,933 shs$598.38 million04/19/2024$18.17$18.52+1.93%$18.89$18.0330,548 shs$585.97 million04/18/2024$18.14$18.17+0.17%$18.31$18.0130,687 shs$574.90 million04/17/2024$18.28$18.14-0.77%$18.50$18.0029,355 shs$573.95 million04/16/2024$18.41$18.28-0.71%$18.69$18.1110,365 shs$578.38 million04/15/2024$18.60$18.41-1.02%$18.76$18.1447,641 shs$582.49 million04/12/2024$18.41$18.60+1.06%$18.82$18.1144,241 shs$588.50 million04/11/2024$18.82$18.41-2.21%$18.81$18.3326,100 shs$582.39 million04/10/2024$18.98$18.82-0.84%$18.88$18.4781,206 shs$595.47 million04/09/2024$18.91$18.98+0.37%$19.19$18.9817,953 shs$600.53 million04/08/2024$18.95$18.91-0.21%$19.15$18.9111,905 shs$598.31 million04/05/2024$18.92$18.95+0.16%$19.23$18.8920,840 shs$599.58 million04/04/2024$18.89$18.92+0.16%$19.18$18.7318,406 shs$598.63 million04/03/2024$18.88$18.89+0.05%$19.00$18.7023,603 shs$597.68 million04/02/2024$18.73$18.88+0.80%$19.05$18.3929,226 shs$597.36 million04/01/2024$19.04$18.73-1.63%$19.15$18.7132,875 shs$592.67 million03/29/2024$19.04$19.04$19.16$18.9228,586 shs$602.43 million03/28/2024$19.19$19.04-0.78%$19.16$18.9228,586 shs$602.43 million03/27/2024$18.51$19.19+3.67%$19.26$18.6512,276 shs$607.17 million03/26/2024$18.86$18.51-1.86%$18.89$18.5118,373 shs$585.71 million03/25/2024$19.01$18.86-0.79%$19.37$18.869,387 shs$596.73 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/22/2024$19.30$19.01-1.50%$19.44$18.9710,824 shs$601.48 million03/21/2024$19.24$19.30+0.31%$19.62$19.1418,187 shs$610.65 million03/20/2024$18.74$19.24+2.67%$19.35$18.7416,907 shs$608.75 million03/19/2024$18.56$18.74+0.97%$19.13$18.3813,274 shs$592.93 million03/18/2024$19.00$18.56-2.32%$19.00$18.5216,156 shs$587.24 million03/15/2024$18.78$19.00+1.17%$19.19$18.5753,285 shs$601.16 million03/14/2024$19.20$18.78-2.19%$19.25$18.7437,685 shs$594.20 million03/13/2024$19.13$19.20+0.37%$19.20$18.9076,451 shs$607.49 million03/12/2024$19.36$19.13-1.19%$19.38$19.079,212 shs$605.33 million03/11/2024$19.43$19.36-0.36%$19.42$19.3011,160 shs$612.55 million03/08/2024$19.50$19.43-0.36%$19.70$19.2613,867 shs$616.13 million03/07/2024$19.20$19.50+1.56%$19.50$19.4317,676 shs$608.83 million03/06/2024$19.34$19.20-0.72%$19.44$19.0416,883 shs$608.83 million03/05/2024$19.09$19.34+1.31%$19.34$19.086,512 shs$613.27 million03/04/2024$18.89$19.09+1.06%$19.19$18.9811,484 shs$605.34 million03/01/2024$19.06$18.89-0.89%$19.08$18.4829,384 shs$599.00 million02/29/2024$18.75$19.06+1.65%$19.22$19.0030,069 shs$604.39 million02/28/2024$18.85$18.75-0.53%$19.14$18.6470,948 shs$594.56 million02/27/2024$18.78$18.85+0.37%$19.01$18.8129,245 shs$597.73 million02/26/2024$18.99$18.78-1.11%$19.08$18.7017,111 shs$595.51 million02/23/2024$18.95$18.99+0.21%$18.99$18.799,193 shs$602.17 million02/22/2024$18.98$18.95-0.16%$19.00$18.7835,709 shs$600.90 million02/21/2024$19.22$18.98-1.25%$19.23$18.9225,292 shs$601.86 million02/20/2024$19.65$19.22-2.19%$19.73$19.1321,781 shs$609.47 million02/19/2024$19.65$19.65$19.88$19.6516,700 shs$623.10 million Related Companies: EGBN Stock Price Chart GSBC Stock Price Chart MCBS Stock Price Chart MBWM Stock Price Chart CPF Stock Price Chart OSBC Stock Price Chart UVSP Stock Price Chart CFB Stock Price Chart CCB Stock Price Chart HBNC Stock Price Chart Receive HBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HBT) was last updated on 5/19/2024 by MarketBeat.com Staff From Our Partners41 banks launch ‘crypto dollar’Stansberry ResearchCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBuy this small stock before coming AI Tidal WaveChaikin AnalyticsUrgent Nvidia WarningAltimetryExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HBT Financial, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.