Nasdaq · HBT · stock
HBT Financial, Inc. (HBT) stock price history
Every Nasdaq trading session of HBT Financial, Inc. from Oct 11, 2019 to Sep 28, 2026: 1,749 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBT adjusted close, 2019 to 2026
- $37.22
- All time high, 2026
- $37.51
- 52 week high, $21.81 low
- 1,749
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HBT key facts
- HBT Financial, Inc. (HBT) closed at $35.90 on Sep 28, 2026 on Nasdaq.
- HBT's all time high close is $37.22, set on Aug 13, 2026; its all time low close is $7.24 on Mar 23, 2020.
- HBT's 52 week range is $21.81 to $37.51.
- HBT returned +43.5% over the year to Sep 28, 2026 and +169.1% over five years.
- Since Oct 11, 2019 HBT returned +193%, +16.7% a year compounded.
- HBT's deepest drawdown was -53.9% from Feb 5, 2020 to Mar 23, 2020.
- DataCedar holds 1,749 daily sessions of HBT history from Oct 11, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HBT price chart, 2019 to 2026
HBT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +13.1% |
| 6 months | +36.5% |
| Year to date | +40.3% |
| 1 year | +43.5% |
| 3 years | +117.9% |
| 5 years | +169.1% |
| 10 years | n/a |
| Since Oct 11, 2019 | +192.9% |
| Compound annual growth, 7.0 years | +16.7% |
HBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.22 on Aug 13, 2026
- All time low close
- $7.24 on Mar 23, 2020
- 52 week high
- $37.51 on Aug 14, 2026
- 52 week low
- $21.81 on Oct 20, 2025
- Deepest drawdown
- -53.9% from Feb 5, 2020 to Mar 23, 2020, recovered Nov 3, 2021
- Best single session
- +19.6% on Mar 24, 2020
- Worst single session
- -21.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2019
- 2.9×
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2020, -17%
HBT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 11, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.49 | $37.51 | $24.59 | $35.90 | +41.1% | 19.5M | 185 |
| 2025 | $21.05 | $27.40 | $18.65 | $25.44 | +22.2% | 8.5M | 250 |
| 2024 | $19.30 | $24.09 | $16.40 | $20.81 | +7.7% | 7.4M | 252 |
| 2023 | $17.45 | $20.91 | $14.68 | $19.31 | +11.7% | 10.8M | 250 |
| 2022 | $16.15 | $19.86 | $13.98 | $17.29 | +8.1% | 5.4M | 251 |
| 2021 | $12.56 | $16.60 | $11.69 | $15.99 | +28.0% | 9.2M | 252 |
| 2020 | $14.98 | $16.33 | $7.24 | $12.49 | -16.6% | 14.2M | 253 |
| 2019 | $12.78 | $15.05 | $12.04 | $14.98 | n/a | 11.8M | 56 |
HBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.90 | +1.2% |
| August 2026 | $35.48 | -1.0% |
| July 2026 | $35.84 | +12.0% |
| June 2026 | $31.99 | +11.7% |
| May 2026 | $28.63 | +4.0% |
| April 2026 | $27.53 | +3.9% |
| March 2026 | $26.50 | -0.9% |
| February 2026 | $26.74 | +0.7% |
| January 2026 | $26.55 | +4.4% |
| December 2025 | $25.44 | +6.8% |
| November 2025 | $23.81 | +0.1% |
| October 2025 | $23.79 | -3.2% |
About the HBT data
Daily bars. 1,749 sessions from Oct 11, 2019 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HBT share price history
