HBT Financial, Inc. (HBT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -0.8%
- 3M
- -0.7%
- YTD
- +9.6%
- 1Y
- +14.5%
- 3Y
- +16.0%
- 5Y
- +9.0%
Loading 10-year price history...
HBT Historical Performance
HBT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +22.2%
- 2020 annual price return
- -20.9%
- 2021 annual price return
- +24.9%
- 2022 annual price return
- +4.5%
- 2023 annual price return
- +9.3%
- 2024 annual price return
- +2.5%
- 2025 annual price return
- +20.2%
- 2026 annual price return
- +4.9%
HBT Stock Price Trajectory (2019–2026)
As of May 21, 2026, HBT Financial, Inc. (HBT) trades at $28.17, representing a +14.5% return over the past year. The stock has delivered a +73.9% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $29.88 on February 6, 2026. From this peak, HBT has corrected -5.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+13.1% 1Y), CZWI (+35.1% 1Y), and MOFG (+65.2% 1Y), HBT has underperformed the peer group average. Compare HBT vs MBWM →
HBT Historical Price Data · from 2019
Rows 1–50 of 1,661| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-20 | 27.86 | 28.39 | 27.86 | 28.17 | 142K | +2.03% |
| 2026-05-19 | 27.38 | 27.93 | 27.27 | 27.61 | 70K | +0.07% |
| 2026-05-18 | 27.36 | 27.76 | 27.18 | 27.59 | 65K | +1.81% |
| 2026-05-15 | 27.53 | 27.53 | 26.92 | 27.10 | 115K | -1.33% |
| 2026-05-14 | 27.32 | 27.73 | 27.24 | 27.46 | 98K | +1.35% |
| 2026-05-13 | 27.18 | 27.53 | 27.10 | 27.10 | 84K | -1.20% |
| 2026-05-12 | 27.62 | 27.62 | 27.01 | 27.43 | 63K | -0.80% |
| 2026-05-11 | 28.09 | 28.09 | 27.53 | 27.65 | 121K | -2.64% |
| 2026-05-08 | 28.38 | 28.51 | 28.14 | 28.40 | 74K | +0.04% |
| 2026-05-07 | 28.00 | 28.69 | 27.93 | 28.39 | 88K | +1.00% |
| 2026-05-06 | 28.12 | 28.30 | 27.96 | 28.11 | 50K | +1.12% |
| 2026-05-05 | 27.84 | 28.03 | 27.66 | 27.80 | 60K | +0.83% |
| 2026-05-04 | 28.05 | 28.05 | 27.42 | 27.57 | 51K | -1.71% |
| 2026-05-01 | 27.61 | 28.27 | 27.45 | 28.05 | 63K | +1.04% |
| 2026-04-30 | 27.69 | 28.05 | 27.36 | 27.76 | 101K | -0.79% |
| 2026-04-29 | 28.53 | 29.04 | 27.85 | 27.98 | 58K | -2.30% |
| 2026-04-28 | 28.11 | 29.16 | 27.76 | 28.64 | 107K | +3.06% |
| 2026-04-27 | 28.36 | 28.36 | 27.55 | 27.79 | 92K | -1.31% |
| 2026-04-24 | 27.97 | 28.16 | 27.93 | 28.16 | 62K | +0.25% |
| 2026-04-23 | 28.10 | 28.16 | 27.72 | 28.09 | 26K | +0.83% |
| 2026-04-22 | 28.14 | 28.14 | 27.67 | 27.86 | 40K | -0.11% |
| 2026-04-21 | 28.32 | 28.42 | 27.77 | 27.89 | 61K | -1.83% |
| 2026-04-20 | 28.67 | 28.76 | 28.37 | 28.41 | 67K | -1.25% |
| 2026-04-17 | 28.40 | 29.38 | 28.40 | 28.77 | 73K | +2.17% |
| 2026-04-16 | 28.25 | 28.29 | 27.94 | 28.16 | 41K | -0.85% |
| 2026-04-15 | 28.12 | 28.66 | 27.91 | 28.40 | 56K | -0.18% |
| 2026-04-14 | 28.26 | 28.75 | 28.04 | 28.45 | 58K | -0.04% |
| 2026-04-13 | 28.19 | 28.75 | 27.86 | 28.46 | 219K | +0.74% |
| 2026-04-10 | 28.27 | 28.53 | 28.00 | 28.25 | 25K | -1.46% |
| 2026-04-09 | 28.02 | 28.71 | 28.02 | 28.67 | 42K | +1.52% |
| 2026-04-08 | 27.93 | 28.57 | 27.93 | 28.24 | 70K | +2.32% |
| 2026-04-07 | 27.23 | 27.66 | 27.19 | 27.60 | 45K | +0.91% |
| 2026-04-06 | 27.27 | 27.46 | 27.01 | 27.35 | 117K | -0.33% |
| 2026-04-02 | 26.87 | 27.49 | 26.75 | 27.44 | 38K | +0.96% |
| 2026-04-01 | 27.11 | 27.41 | 26.91 | 27.18 | 48K | +1.72% |
| 2026-03-31 | 27.09 | 27.29 | 26.56 | 26.72 | 70K | -1.37% |
| 2026-03-30 | 26.64 | 27.11 | 26.54 | 27.09 | 79K | +2.15% |
| 2026-03-27 | 26.79 | 26.79 | 26.37 | 26.52 | 46K | -0.79% |
| 2026-03-26 | 26.53 | 26.77 | 26.39 | 26.73 | 27K | -0.04% |
| 2026-03-25 | 26.89 | 27.50 | 26.58 | 26.74 | 39K | -0.22% |
| 2026-03-24 | 26.71 | 26.90 | 26.60 | 26.80 | 41K | +0.68% |
| 2026-03-23 | 26.50 | 27.20 | 26.50 | 26.62 | 77K | +1.56% |
| 2026-03-20 | 26.20 | 26.30 | 25.96 | 26.21 | 105K | +0.11% |
| 2026-03-19 | 25.69 | 26.34 | 25.62 | 26.18 | 44K | +1.51% |
| 2026-03-18 | 26.35 | 26.43 | 25.61 | 25.79 | 49K | -2.86% |
| 2026-03-17 | 26.68 | 26.74 | 26.30 | 26.55 | 77K | +0.04% |
| 2026-03-16 | 26.50 | 26.69 | 26.27 | 26.54 | 102K | +1.41% |
| 2026-03-13 | 26.41 | 26.60 | 26.00 | 26.17 | 31K | -0.57% |
| 2026-03-12 | 25.83 | 26.42 | 25.36 | 26.32 | 57K | +1.50% |
| 2026-03-11 | 25.99 | 25.99 | 25.50 | 25.93 | 92K | -1.07% |
See HBT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HBT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HBT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHBT — Frequently Asked Questions
Quick answers to the most common questions about buying HBT stock.
How has HBT stock performed recently?
HBT returned +14.5% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HBT's all-time high price?
HBT Financial, Inc. reached $29.88 on 2026-02-06. The 52-week high is $29.88. Current 1-year return of +14.5% places the stock closer to historical peaks.
Where can I download HBT historical price data?
This page provides HBT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.