$HBT: HBT Financial, Inc. - Common Stock
2024-02-27 HBT 2024-02-27 12:01:12 19.00 18.80 1.42% HBT 2024-02-27 13:01:01 18.99 18.84 0.42% HBT 2024-02-27 14:01:11 18.95 18.88 0.84% HBT 2024-02-27 15:01:00 19.00 18.94 1.05% HBT 2024-02-27 16:00:56 19.00 18.87 0.90% HBT 2024-02-27 17:01:10 19.23 18.47 0.37% HBT 2024-02-27 19:01:13 22.00 18.42 0.37% HBT 2024-02-27 21:03:05 0.00 0.00 0.37% 2024-02-28 HBT 2024-02-28 06:01:09 29.97 7.54 0.37% HBT 2024-02-28 08:00:58 23.88 7.54 0.37% HBT 2024-02-28 11:01:01 18.96 18.44 -0.69% HBT 2024-02-28 12:01:02 18.91 18.70 0.00% HBT 2024-02-28 13:01:00 19.03 18.79 0.85% HBT 2024-02-28 14:01:07 18.99 18.77 0.91% HBT 2024-02-28 15:00:55 18.98 18.90 0.69% HBT 2024-02-28 16:01:11 18.99 18.76 0.48% HBT 2024-02-28 17:00:59 19.12 18.42 -0.53% HBT 2024-02-28 19:01:08 22.00 18.42 -0.53% HBT 2024-02-28 21:04:57 0.00 0.00 -0.53% 2024-02-29 HBT 2024-02-29 06:01:08 29.81 7.55 -0.53% HBT 2024-02-29 08:01:09 23.88 7.55 -0.53% HBT 2024-02-29 09:01:05 23.88 15.09 -0.53% HBT 2024-02-29 10:01:15 0.00 0.00 -0.53% HBT 2024-02-29 11:01:04 19.63 19.04 2.71% HBT 2024-02-29 12:01:16 19.25 19.06 1.86% HBT 2024-02-29 13:01:03 19.07 18.91 1.38% HBT 2024-02-29 14:01:08 19.19 18.93 2.39% HBT 2024-02-29 15:01:00 19.16 19.01 1.70% HBT 2024-02-29 16:01:12 19.21 19.07 2.18% HBT 2024-02-29 17:00:57 19.44 18.90 1.64% HBT 2024-02-29 18:01:15 19.44 18.90 1.65% HBT 2024-02-29 19:01:09 23.88 18.90 1.65% HBT 2024-02-29 21:05:48 0.00 0.00 1.65% 2024-03-01 HBT 2024-03-01 06:01:07 30.30 7.63 1.65% HBT 2024-03-01 07:00:51 30.30 18.97 1.65% HBT 2024-03-01 08:01:11 23.88 18.97 1.65% HBT 2024-03-01 10:01:13 23.88 15.09 1.65% HBT 2024-03-01 11:01:07 19.15 18.44 -2.29% HBT 2024-03-01 12:01:07 18.91 18.59 -1.33% HBT 2024-03-01 13:01:01 18.95 18.61 -0.69% HBT 2024-03-01 14:01:09 18.89 18.63 -1.39% HBT 2024-03-01 15:01:14 18.93 18.78 -0.69% HBT 2024-03-01 16:01:12 19.01 18.78 -0.96% HBT 2024-03-01 17:01:01 19.27 18.51 -0.91% HBT 2024-03-01 18:01:09 19.27 18.51 -0.89% HBT 2024-03-01 19:01:01 23.88 18.42 -0.89% 2024-03-04 HBT 2024-03-04 00:05:40 0.00 0.00 -0.89% HBT 2024-03-04 06:01:25 30.03 7.60 -0.89% HBT 2024-03-04 08:01:11 23.88 15.09 -0.89% HBT 2024-03-04 11:00:59 19.25 19.05 1.68% HBT 2024-03-04 12:01:11 19.19 18.96 1.52% HBT 2024-03-04 13:01:03 19.19 19.03 0.94% HBT 2024-03-04 14:01:09 19.10 19.00 1.10% HBT 2024-03-04 15:00:57 19.15 19.05 1.10% HBT 2024-03-04 16:01:19 19.13 18.89 1.05% HBT 2024-03-04 17:00:59 19.47 18.71 1.05% HBT 2024-03-04 18:01:05 19.47 18.71 1.06% HBT 2024-03-04 19:00:55 22.00 18.32 1.06% HBT 2024-03-04 21:04:54 0.00 0.00 1.06% 2024-03-05 HBT 2024-03-05 06:01:09 30.35 7.64 1.06% HBT 2024-03-05 08:00:57 23.88 15.09 1.06% HBT 2024-03-05 11:00:54 19.30 18.98 0.85% HBT 2024-03-05 12:01:14 19.71 19.24 0.53% HBT 2024-03-05 13:01:05 19.71 19.23 1.06% HBT 2024-03-05 14:01:08 19.44 19.01 0.74% HBT 2024-03-05 15:01:00 19.44 19.23 1.01% HBT 2024-03-05 16:01:03 19.43 19.23 1.01% HBT 2024-03-05 17:00:52 19.73 18.95 1.32% HBT 2024-03-05 18:01:05 19.73 18.95 1.31% HBT 2024-03-05 19:00:57 22.00 18.32 1.31% HBT 2024-03-05 21:03:45 0.00 0.00 1.31% 2024-03-06 HBT 2024-03-06 06:01:19 30.75 7.74 1.31% HBT 2024-03-06 08:01:28 23.88 15.09 1.31% HBT 2024-03-06 11:01:02 19.74 19.19 0.63% HBT 2024-03-06 12:01:04 19.44 19.19 0.31% HBT 2024-03-06 13:00:57 19.21 19.03 -1.36% HBT 2024-03-06 14:01:45 19.24 19.08 -0.52% HBT 2024-03-06 15:00:59 19.28 19.07 -1.36% HBT 2024-03-06 16:01:09 19.73 19.04 0.16% HBT 2024-03-06 17:01:06 19.58 18.82 -0.73% HBT 2024-03-06 17:05:22 10-K Sec report https://www.sec.gov/Archives/edgar/data/775215/000162828024009388/0001628280-24-009388-index.htm 10-K - HBT Financial, Inc. (0000775215) (Filer) HBT 2024-03-06 18:00:59 19.58 18.82 -0.72% HBT 2024-03-06 19:01:04 23.88 18.32 -0.72% HBT 2024-03-06 21:05:27 0.00 0.00 -0.72% HBT 2024-03-06 22:04:13 23.88 18.32 -0.72% 2024-03-07 HBT 2024-03-07 06:01:17 30.52 7.72 -0.72% HBT 2024-03-07 08:01:10 23.88 15.09 -0.72% HBT 2024-03-07 11:01:01 19.78 19.15 2.07% HBT 2024-03-07 12:01:18 19.49 19.40 1.55% HBT 2024-03-07 13:00:58 19.49 19.35 1.34% HBT 2024-03-07 14:01:18 19.49 19.40 1.50% HBT 2024-03-07 15:01:02 19.50 19.45 1.50% HBT 2024-03-07 16:01:13 19.49 19.45 1.34% HBT 2024-03-07 17:00:57 19.89 19.11 1.55% HBT 2024-03-07 18:01:10 19.89 19.11 1.56% HBT 2024-03-07 19:00:50 22.00 19.00 1.56% HBT 2024-03-07 21:04:21 0.00 0.00 1.56% 2024-03-08 HBT 2024-03-08 06:01:14 31.00 7.85 1.56% HBT 2024-03-08 08:00:57 23.88 15.09 1.56% HBT 2024-03-08 10:01:14 0.00 0.00 1.56% HBT 2024-03-08 11:01:02 19.59 19.38 -0.16% HBT 2024-03-08 12:01:15 19.58 19.54 0.52% HBT 2024-03-08 13:00:57 19.51 19.41 -0.31% HBT 2024-03-08 14:01:10 19.47 19.30 -0.63% HBT 2024-03-08 15:01:03 19.35 19.27 -1.04% HBT 2024-03-08 16:01:08 19.44 19.33 -0.73% HBT 2024-03-08 17:01:03 22.00 19.00 -0.36% HBT 2024-03-08 18:01:02 19.81 19.05 -0.36% HBT 2024-03-08 19:01:03 23.88 19.00 -0.36% HBT 2024-03-08 21:03:44 0.00 0.00 -0.36% HBT 2024-03-08 22:03:34 23.88 19.00 -0.36% 2024-03-11 HBT 2024-03-11 00:07:08 0.00 0.00 -0.36% HBT 2024-03-11 05:00:55 30.89 7.78 -0.36% HBT 2024-03-11 07:01:01 23.88 15.09 -0.36% HBT 2024-03-11 10:01:24 19.49 19.09 -1.23% HBT 2024-03-11 11:01:05 19.47 19.18 -0.77% HBT 2024-03-11 12:01:08 19.43 19.27 -0.05% HBT 2024-03-11 13:01:23 19.44 19.27 0.21% HBT 2024-03-11 14:01:11 19.43 19.32 -0.36% HBT 2024-03-11 15:01:03 19.42 19.36 -0.26% HBT 2024-03-11 16:01:06 19.75 19.06 -0.36% HBT 2024-03-11 18:01:07 22.00 19.06 -0.36% HBT 2024-03-11 20:00:59 0.00 0.00 -0.36% 2024-03-12 HBT 2024-03-12 05:01:03 30.78 7.75 -0.36% HBT 2024-03-12 07:01:01 23.88 15.09 -0.36% HBT 2024-03-12 10:01:17 19.56 19.11 0.82% HBT 2024-03-12 11:01:12 19.56 19.27 -1.08% HBT 2024-03-12 12:01:06 19.46 19.10 -0.51% HBT 2024-03-12 13:01:08 19.35 19.10 -0.67% HBT 2024-03-12 14:01:04 19.30 19.04 -0.87% HBT 2024-03-12 15:01:03 19.36 19.14 -0.57% HBT 2024-03-12 16:01:10 19.51 18.98 -1.18% HBT 2024-03-12 17:01:09 19.51 18.98 -1.19% HBT 2024-03-12 18:01:08 22.00 18.98 -1.19% HBT 2024-03-12 20:01:12 0.00 0.00 -1.19% 2024-03-13 HBT 2024-03-13 05:01:04 30.41 7.66 -1.19% HBT 2024-03-13 07:01:06 23.88 15.09 -1.19% HBT 2024-03-13 10:01:16 19.35 19.05 0.05% HBT 2024-03-13 11:01:11 19.28 19.05 -0.31% HBT 2024-03-13 13:01:07 19.18 19.01 -0.41% HBT 2024-03-13 14:01:10 19.19 19.01 -0.41% HBT 2024-03-13 15:01:04 19.17 18.98 -0.62% HBT 2024-03-13 16:01:02 19.58 18.82 0.36% HBT 2024-03-13 17:00:58 19.58 18.82 0.37% HBT 2024-03-13 18:01:19 23.88 18.78 0.37% HBT 2024-03-13 20:01:08 0.00 0.00 0.37% 2024-03-14 HBT 2024-03-14 05:01:03 30.52 7.68 0.37% HBT 2024-03-14 07:01:04 23.88 15.09 0.37% HBT 2024-03-14 10:01:16 19.11 18.88 -0.94% HBT 2024-03-14 11:01:13 19.13 18.91 -0.47% HBT 2024-03-14 12:01:15 19.07 18.91 -0.78% HBT 2024-03-14 13:01:07 18.96 18.88 -1.10% HBT 2024-03-14 14:01:09 18.95 18.88 -1.46% HBT 2024-03-14 15:01:02 18.85 18.80 -1.88% HBT 2024-03-14 16:01:17 19.16 18.40 -2.20% HBT 2024-03-14 17:00:59 19.16 18.40 -2.19% HBT 2024-03-14 18:01:04 22.00 16.49 -2.19% HBT 2024-03-14 20:01:00 0.00 0.00 -2.19% 2024-03-15 HBT 2024-03-15 05:01:04 29.86 7.56 -2.19% HBT 2024-03-15 07:01:02 23.88 15.09 -2.19% HBT 2024-03-15 10:01:16 19.03 18.71 1.41% HBT 2024-03-15 11:00:57 19.18 18.70 1.15% HBT 2024-03-15 12:01:06 19.16 19.00 1.82% HBT 2024-03-15 13:01:03 19.15 19.00 1.25% HBT 2024-03-15 14:01:09 19.08 18.84 1.51% HBT 2024-03-15 15:01:01 19.06 18.90 1.41% HBT 2024-03-15 16:01:10 22.00 18.26 1.15% HBT 2024-03-15 17:01:07 19.38 18.62 1.17% HBT 2024-03-15 18:00:55 22.00 18.26 1.17% HBT 2024-03-15 20:01:01 0.00 0.00 1.17% 2024-03-18 HBT 2024-03-18 05:01:04 29.64 8.36 1.17% HBT 2024-03-18 08:01:20 0.00 0.00 1.17% HBT 2024-03-18 10:01:51 19.17 18.71 -0.69% HBT 2024-03-18 11:00:54 19.01 18.71 -0.85% HBT 2024-03-18 12:01:09 19.01 18.83 -0.69% HBT 2024-03-18 13:00:57 19.01 18.78 -0.16% HBT 2024-03-18 14:01:04 19.01 18.73 -0.27% HBT 2024-03-18 15:00:55 19.01 18.86 0.00% HBT 2024-03-18 16:01:15 22.00 18.46 -2.34% HBT 2024-03-18 17:01:06 18.93 18.46 -2.32% HBT 2024-03-18 18:01:06 22.00 18.46 -2.32% HBT 2024-03-18 20:01:01 0.00 0.00 -2.32% 2024-03-19 HBT 2024-03-19 05:00:50 29.51 7.47 -2.32% HBT 2024-03-19 07:01:08 23.88 15.09 -2.32% HBT 2024-03-19 10:01:07 19.42 18.49 0.11% HBT 2024-03-19 11:01:01 18.84 18.53 0.21% HBT 2024-03-19 12:01:12 18.88 18.69 1.26% HBT 2024-03-19 14:01:18 18.77 18.69 1.00% HBT 2024-03-19 15:01:08 18.75 18.61 1.00% HBT 2024-03-19 16:01:11 21.00 17.98 0.95% HBT 2024-03-19 17:00:52 19.11 18.37 0.97% HBT 2024-03-19 18:01:07 21.00 17.98 0.97% HBT 2024-03-19 20:01:08 0.00 0.00 0.97% 2024-03-20 HBT 2024-03-20 05:01:15 29.79 7.50 0.97% HBT 2024-03-20 07:00:50 23.88 15.09 0.97% HBT 2024-03-20 09:01:08 23.98 15.01 0.97% HBT 2024-03-20 10:01:22 18.72 18.32 -0.22% HBT 2024-03-20 11:00:53 18.72 18.59 -0.22% HBT 2024-03-20 12:01:15 18.82 18.70 0.32% HBT 2024-03-20 13:01:04 18.86 18.66 0.43% HBT 2024-03-20 14:01:16 18.99 18.70 0.86% HBT 2024-03-20 15:01:03 19.16 19.07 1.94% HBT 2024-03-20 16:01:21 19.62 18.86 2.69% HBT 2024-03-20 17:00:53 19.62 18.86 2.67% HBT 2024-03-20 18:01:03 21.00 18.36 2.67% HBT 2024-03-20 20:01:16 0.00 0.00 2.67% 2024-03-21 HBT 2024-03-21 05:01:07 30.59 7.70 2.67% HBT 2024-03-21 07:01:08 23.88 15.09 2.67% HBT 2024-03-21 10:01:15 19.43 19.10 -0.11% HBT 2024-03-21 11:01:04 19.34 19.11 -0.32% HBT 2024-03-21 12:01:17 19.38 19.07 -0.43% HBT 2024-03-21 13:00:59 19.27 19.01 -1.12% HBT 2024-03-21 14:01:00 19.27 19.01 -0.91% HBT 2024-03-21 15:01:01 19.53 19.43 1.07% HBT 2024-03-21 16:01:07 21.00 18.36 0.32% HBT 2024-03-21 17:01:03 19.69 18.91 0.31% HBT 2024-03-21 18:00:58 21.00 18.36 0.31% HBT 2024-03-21 20:01:10 0.00 0.00 0.31% 2024-03-22 HBT 2024-03-22 05:00:56 30.68 7.72 0.31% HBT 2024-03-22 07:00:53 23.88 15.09 0.31% HBT 2024-03-22 10:01:18 19.46 19.25 0.78% HBT 2024-03-22 11:01:06 19.22 19.02 -1.14% HBT 2024-03-22 12:01:12 19.13 18.99 -1.40% HBT 2024-03-22 13:01:02 19.13 19.06 -1.14% HBT 2024-03-22 14:01:01 19.12 18.95 -1.09% HBT 2024-03-22 15:01:01 19.19 18.99 -0.73% HBT 2024-03-22 16:01:04 19.39 18.63 -1.51% HBT 2024-03-22 17:00:57 19.39 18.63 -1.50% HBT 2024-03-22 18:01:04 21.00 18.36 -1.50% HBT 2024-03-22 20:01:11 0.00 0.00 -1.50% 2024-03-25 HBT 2024-03-25 05:01:08 30.22 7.61 -1.50% HBT 2024-03-25 07:01:14 23.88 15.09 -1.50% HBT 2024-03-25 10:01:23 19.23 18.94 1.04% HBT 2024-03-25 11:01:10 19.26 19.06 1.04% HBT 2024-03-25 12:01:14 19.28 18.96 1.19% HBT 2024-03-25 13:01:00 19.28 18.91 1.19% HBT 2024-03-25 14:01:12 19.20 18.92 0.57% HBT 2024-03-25 15:01:15 19.20 18.91 0.57% HBT 2024-03-25 16:01:04 19.24 18.48 -0.78% HBT 2024-03-25 17:00:56 19.24 18.48 -0.79% HBT 2024-03-25 18:00:49 22.00 18.36 -0.79% HBT 2024-03-25 20:01:11 0.00 0.00 -0.79% 2024-03-26 HBT 2024-03-26 05:00:54 29.98 7.59 -0.79% HBT 2024-03-26 07:01:00 22.00 15.09 -0.79% HBT 2024-03-26 10:01:15 18.99 18.72 0.05% HBT 2024-03-26 11:01:02 18.91 18.72 -0.11% HBT 2024-03-26 12:01:11 18.78 18.62 -1.05% HBT 2024-03-26 13:00:57 18.83 18.71 -0.37% HBT 2024-03-26 14:01:18 18.83 18.70 -0.26% HBT 2024-03-26 15:00:53 18.88 18.75 -0.37% HBT 2024-03-26 16:01:06 18.88 18.36 -1.84% HBT 2024-03-26 17:00:51 18.88 18.36 -1.86% HBT 2024-03-26 18:00:46 22.00 18.36 -1.86% HBT 2024-03-26 20:00:53 0.00 0.00 -1.86% 2024-03-27 HBT 2024-03-27 05:00:56 29.61 7.41 -1.86% HBT 2024-03-27 07:01:03 23.88 15.09 -1.86% HBT 2024-03-27 10:01:12 19.16 18.72 1.86% HBT 2024-03-27 11:01:00 18.99 18.60 2.65% HBT 2024-03-27 12:01:22 19.19 18.80 1.33% HBT 2024-03-27 13:01:03 19.14 18.83 2.33% HBT 2024-03-27 14:01:12 19.14 18.78 3.18% HBT 2024-03-27 15:00:49 19.31 18.94 2.70% HBT 2024-03-27 16:00:55 19.57 18.81 3.61% HBT 2024-03-27 17:00:51 19.57 18.81 3.67% HBT 2024-03-27 20:01:05 0.00 0.00 3.67% 2024-03-28 HBT 2024-03-28 05:01:05 30.51 7.72 3.67% HBT 2024-03-28 07:01:05 23.88 15.09 3.67% HBT 2024-03-28 10:01:01 19.26 18.75 -0.97% HBT 2024-03-28 11:01:03 19.20 18.98 -0.76%