HBT Financial - 6 Year Stock Price History | HBT
Historical daily share price chart and data for HBT Financial since 2019 adjusted for splits and dividends. The latest closing stock price for HBT Financial as of December 09, 2025 is 24.83.
- The all-time high HBT Financial stock closing price was 26.43 on August 27, 2025.
- The HBT Financial 52-week high stock price is 27.02, which is 8.8% above the current share price.
- The HBT Financial 52-week low stock price is 19.46, which is 21.6% below the current share price.
- The average HBT Financial stock price for the last 52 weeks is 24.11.
| HBT Financial Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 23.8007 | 20.7626 | 26.4255 | 20.0479 | 24.8300 | 17.41% |
| 2024 | 19.7839 | 19.8613 | 23.9204 | 17.0339 | 21.1488 | 7.74% |
| 2023 | 17.7015 | 17.3473 | 20.9975 | 15.3131 | 19.6288 | 11.71% |
| 2022 | 16.4545 | 16.2541 | 19.9063 | 14.3535 | 17.5718 | 8.11% |
| 2021 | 14.5701 | 12.5688 | 16.6880 | 12.2755 | 16.2541 | 28.04% |
| 2020 | 11.0795 | 15.3485 | 15.9817 | 7.3596 | 12.6945 | -16.59% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.775B | $0.287B |
| HBT Financial Inc. is the holding company for Heartland Bank and Trust Company and State Bank of Lincoln. It provides business, commercial, wealth management and retail banking products and services to businesses, families and local governments. HBT Financial Inc. is headquartered in Bloomington, Illinois. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $23.948B | 15.53 |
| Webster Financial (WBS) | United States | $10.102B | 10.82 |
| Valley National Bancorp (VLY) | United States | $6.463B | 14.13 |
| Central Bancompany (CBC) | United States | $5.622B | 0.00 |
| Bank OZK (OZK) | United States | $5.230B | 7.54 |
| Atlantic Union Bankshares (AUB) | United States | $4.886B | 11.31 |
| Eastern Bankshares (EBC) | United States | $4.083B | 13.27 |
| Independent Bank (INDB) | United States | $3.676B | 14.62 |
| Fulton Financial (FULT) | United States | $3.455B | 9.11 |
| FB Financial (FBK) | United States | $3.040B | 15.58 |
| Bancorp (TBBK) | United States | $2.916B | 13.86 |
| NBT Bancorp (NBTB) | United States | $2.212B | 12.08 |
| Beacon Financial (BBT) | United States | $2.136B | 10.93 |
| Nicolet Bankshares (NIC) | United States | $1.916B | 13.95 |
| OFG Bancorp (OFG) | United States | $1.782B | 9.21 |
| First Commonwealth Financial (FCF) | United States | $1.724B | 11.53 |
| Pathward Financial (CASH) | United States | $1.632B | 9.25 |
| Merchants Bancorp (MBIN) | United States | $1.571B | 7.87 |
| S&T Bancorp (STBA) | United States | $1.545B | 11.65 |
| Byline Bancorp (BY) | United States | $1.343B | 10.04 |
| ConnectOne Bancorp (CNOB) | United States | $1.330B | 11.60 |
| Bank First National (BFC) | United States | $1.284B | 18.19 |
| First Mid Bancshares (FMBH) | United States | $0.958B | 10.54 |
| Univest Of Pennsylvania (UVSP) | United States | $0.949B | 11.11 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.893B | 10.44 |
| Esquire Financial Holdings (ESQ) | United States | $0.890B | 18.72 |
| Equity Bancshares (EQBK) | United States | $0.856B | 10.69 |
| NB Bancorp (NBBK) | United States | $0.812B | 13.25 |
| Metropolitan Bank Holding (MCB) | United States | $0.802B | 13.52 |
| Business First Bancshares (BFST) | United States | $0.790B | 9.91 |
| TrustCo Bank Corp NY (TRST) | United States | $0.788B | 14.30 |
| CNB Financial (CCNE) | United States | $0.783B | 9.91 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.730B | 9.27 |
| Camden National (CAC) | United States | $0.724B | 10.41 |
| Mid Penn Bancorp (MPB) | United States | $0.693B | 10.37 |
| SmartFinancial (SMBK) | United States | $0.633B | 13.31 |
| Eagle Bancorp (EGBN) | United States | $0.630B | 0.00 |
| Financial Institutions (FISI) | United States | $0.625B | 9.74 |
| Shore Bancshares Inc (SHBI) | United States | $0.594B | 9.45 |
| Washington Trust Bancorp (WASH) | United States | $0.564B | 12.15 |
| Unity Bancorp (UNTY) | United States | $0.527B | 10.96 |
| Arrow Financial (AROW) | United States | $0.519B | 13.61 |
| Peoples Financial Services (PFIS) | United States | $0.493B | 5.54 |
| Bridgewater Bancshares (BWB) | United States | $0.492B | 13.20 |
| Peapack-Gladstone Financial (PGC) | United States | $0.490B | 14.38 |
| Capital Bancorp (CBNK) | United States | $0.473B | 8.50 |
| Dacotah Banks (DBIN) | United States | $0.434B | 14.60 |
| Midland States Bancorp (MSBI) | United States | $0.429B | 0.00 |
| Carter Bankshares (CARE) | United States | $0.421B | 14.01 |
| Bankwell Financial (BWFG) | United States | $0.375B | 13.20 |
| Orange County Bancorp (OBT) | United States | $0.364B | 9.02 |
| Citizens & Northern Corp (CZNC) | United States | $0.363B | 11.25 |
| Isabella Bank (ISBA) | United States | $0.341B | 19.79 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.340B | 10.65 |
| Pioneer Bancorp (PBFS) | United States | $0.339B | 16.90 |
| Avidia Bancorp (AVBC) | United States | $0.335B | 0.00 |
| Mvb Financial (MVBF) | United States | $0.334B | 29.47 |
| Northeast Community Bancorp (NECB) | United States | $0.307B | 6.69 |
| LINKBANCORP (LNKB) | United States | $0.300B | 9.77 |
| First Bancorp (ME) (FNLC) | United States | $0.293B | 9.29 |
| Middlefield Banc (MBCN) | United States | $0.289B | 13.70 |
| Citizens Financial Services (CZFS) | United States | $0.282B | 8.22 |
| Parke Bancorp (PKBK) | United States | $0.277B | 8.40 |
| Norwood Financial (NWFL) | United States | $0.268B | 11.03 |
| First United (FUNC) | United States | $0.252B | 10.13 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.251B | 9.65 |
| Blue Foundry Bancorp (BLFY) | United States | $0.250B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.239B | 15.24 |
| Hawthorn Bancshares (HWBK) | United States | $0.233B | 10.58 |
| LCNB (LCNB) | United States | $0.230B | 9.69 |
| Princeton Bancorp (BPRN) | United States | $0.225B | 12.97 |
| Virginia National Bankshares (VABK) | United States | $0.217B | 12.19 |
| Chain Bridge Bancorp (CBNA) | United States | $0.215B | 11.47 |
| Meridian Bank (MRBK) | United States | $0.189B | 9.29 |
| First Internet Bancorp (INBK) | United States | $0.172B | 0.00 |
| CB Financial Services (CBFV) | United States | $0.170B | 14.57 |
| Hanover Bancorp (HNVR) | United States | $0.166B | 12.33 |
| Patriot National Bancorp (PNBK) | United States | $0.158B | 0.00 |
| BV Financial (BVFL) | United States | $0.157B | 12.45 |
| MainStreet Bank (MNSB) | United States | $0.155B | 16.99 |
| CF Bankshares (CFBK) | United States | $0.151B | 9.54 |
| ECB Bancorp (ECBK) | United States | $0.148B | 21.27 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.142B | 12.80 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.139B | 161.60 |
| SR Bancorp (SRBK) | United States | $0.138B | 48.94 |
| SB Financial (SBFG) | United States | $0.135B | 9.74 |
| Community Bancorp (CMTV) | United States | $0.134B | 8.25 |
| Rhinebeck Bancorp (RBKB) | United States | $0.133B | 15.66 |
| QNB (QNBC) | United States | $0.132B | 9.67 |
| Southern Michigan Bancorp (SOMC) | United States | $0.111B | 9.30 |
| American Bank (AMBK) | United States | $0.110B | 8.27 |
| DimeCo (DIMC) | United States | $0.109B | 6.68 |
| Magyar Bancorp (MGYR) | United States | $0.108B | 10.77 |
| First Keystone (FKYS) | United States | $0.108B | 11.73 |
| Union Bankshares (UNB) | United States | $0.108B | 9.39 |
| Bogota Financial (BSBK) | United States | $0.106B | 163.00 |
| PSB Holdings (PSBQ) | United States | $0.102B | 8.05 |
| Oxford Bank (OXBC) | $0.100B | 9.64 | |
| F & M Bank (FMBM) | United States | $0.097B | 9.13 |
| Jeffersonville Bancorp (JFBC) | United States | $0.096B | 8.00 |
| University Bancorp (UNIB) | United States | $0.094B | 0.00 |
| 1st Colonial Bancorp (FCOB) | United States | $0.093B | 11.15 |
| Harleysville Savings Financial (HARL) | United States | $0.090B | 9.59 |
| Winchester Bancorp (WSBK) | United States | $0.089B | 0.00 |
| IF Bancorp (IROQ) | United States | $0.088B | 16.70 |
| Freedom Financial Holdings (FDVA) | United States | $0.082B | 16.18 |
| Community Heritage Financial (CMHF) | $0.079B | 9.89 | |
| Cullman Bancorp (CULL) | United States | $0.071B | 0.00 |
| FFBW (FFBW) | United States | $0.063B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.061B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.061B | 68.75 |
| First Resource Bancorp (FRSB) | United States | $0.060B | 8.73 |
| First Seacoast Bancorp (FSEA) | United States | $0.058B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.055B | 21.85 |
| Ballston Spa Bancorp (BSPA) | United States | $0.052B | 0.00 |
| Cib Marine Bancshares (CIBH) | United States | $0.051B | 19.34 |
| AmeriServ Financial (ASRV) | United States | $0.050B | 10.00 |
| Marathon Bancorp (MBBC) | United States | $0.033B | 103.54 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.012B | 423.00 |
| First Bank (FRBA) | United States | $0.000B | 9.66 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 25.74 |