HBT Financial, Inc.
HBTNASDAQFinancial Services● Active
$29.39
+$0.44(+1.52%)
Market Cap$923783541
P/E Ratio—
52W High$29.88
52W Low$22.36
HBT Financial, Inc.（HBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hbt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.88
Feb 6, 2026
-1.6% from here
5-Year Low5Y
$14.19
Sep 20, 2021
+107.1% from low
IPO Priceadj.
$15.54
Oct 11, 2019
+89.1% since IPO
1 Year Ago
$24.00
Jun 9, 2025
+22.5% in 1Y
5 Years Ago
$17.65
Jun 8, 2021
+66.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.37 | $29.60 | $29.16 | $29.39 | $29.39 | 117K | +0.09% |
| Jun 5, 2026 | $28.65 | $29.23 | $28.22 | $28.95 | $28.95 | 94K | +1.05% |
| Jun 4, 2026 | $28.19 | $28.78 | $28.18 | $28.65 | $28.65 | 110K | +1.63% |
| Jun 3, 2026 | $28.21 | $28.28 | $27.75 | $27.76 | $27.76 | 73K | -1.60% |
| Jun 2, 2026 | $28.14 | $28.65 | $27.96 | $28.47 | $28.47 | 72K | +1.17% |
| Jun 1, 2026 | $28.50 | $28.85 | $28.07 | $28.24 | $28.24 | 108K | -0.91% |
| May 29, 2026 | $28.56 | $28.78 | $28.56 | $28.63 | $28.63 | 94K | +0.25% |
| May 28, 2026 | $28.65 | $28.65 | $28.27 | $28.62 | $28.62 | 41K | -0.10% |
| May 27, 2026 | $28.98 | $29.08 | $28.21 | $28.64 | $28.64 | 66K | -1.17% |
| May 26, 2026 | $28.56 | $28.92 | $28.47 | $28.88 | $28.88 | 99K | +1.12% |
| May 22, 2026 | $28.63 | $28.85 | $28.33 | $28.36 | $28.36 | 81K | -0.94% |
| May 21, 2026 | $27.92 | $28.55 | $27.63 | $28.48 | $28.48 | 88K | +2.01% |
| May 20, 2026 | $27.61 | $28.39 | $27.57 | $28.17 | $28.17 | 143K | +2.03% |
| May 19, 2026 | $27.53 | $27.93 | $27.27 | $27.61 | $27.61 | 71K | +0.29% |
| May 18, 2026 | $27.18 | $27.76 | $27.18 | $27.59 | $27.59 | 65K | +1.51% |
| May 15, 2026 | $27.38 | $27.38 | $26.94 | $27.10 | $27.10 | 116K | -1.02% |
| May 14, 2026 | $27.24 | $27.74 | $27.15 | $27.47 | $27.47 | 99K | +0.84% |
| May 13, 2026 | $27.18 | $27.53 | $27.09 | $27.10 | $27.10 | 94K | -0.29% |
| May 12, 2026 | $27.42 | $27.55 | $26.95 | $27.43 | $27.43 | 70K | +0.04% |
| May 11, 2026 | $28.34 | $28.34 | $27.55 | $27.65 | $27.65 | 121K | -2.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HBT
Jan 1 → Dec 31 · 6 years2026+13.4%$25.91 → $29.39
+13.4%
2025+16.7%$22.15 → $25.85
+16.7%
2024+3.8%$21.10 → $21.90
+3.8%
2023+6.9%$19.75 → $21.11
+6.9%
2022+3.5%$18.91 → $19.57
+3.5%
2021+5.4%$17.77 → $18.73
+5.4%
Best Year2025 · +16.7%
Worst Year2022 · +3.5%
Positive Years6 / 6
Avg Annual Return+8.3%
6Y Total Return+65.4%
6Y CAGR~+8.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HBT?
If you invested $1,000 in HBT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,891
Total Return+89.1%
CAGR~+9.5% / yr
Profit+$891
Based on Oct 11, 2019 · $15.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HBT Financial, Inc.（HBT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBT 历史股价FMP 日线复权 OHLCV