Stock listing
LS Exchange:A2PTGW HBT Financial, Inc. Aktie
German listing (LS Exchange) of HBT Financial, Inc. · home listing NASDAQ:HBT
Follow HBT Financial, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:HBT
$36.52 USD -0.28 (-0.8%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:HBT
- Day range
- $36.35 – $37.14 USDOct 30, 2026
- Volume
- 84,483 sharesOct 30, 2026
- Market cap
- $1.33B USDAt the close on Oct 30, 2026 · price × 36.37M shares outstanding
- 52-week range
- $22.37 – $37.71 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.66M USDMedian day 115,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:HBT · Home | $36.52 USD | -0.28 (-0.8%) | 84,483 | $37.02 | $37.14 | $36.35 | $36.80 | Close on Oct 30, 2026 |
| Frankfurt:9ND | €31.80 EUR | -1.20 (-3.6%) | — | €31.80 | €31.80 | €31.80 | €33.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:HBT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.52 | -0.28 | -0.8% | $37.02 | $37.14 | $36.35 | 84,483 | |
| $36.80 | +0.40 | +1.1% | $36.79 | $37.14 | $36.75 | 123,620 | |
| $36.40 | -0.35 | -1.0% | $36.81 | $37.29 | $36.09 | 127,238 | |
| $36.75 | -0.46 | -1.2% | $37.47 | $37.47 | $36.58 | 141,723 | |
| $37.21 | +0.97 | +2.7% | $37.08 | $37.71 | $36.31 | 234,389 | |
| $36.24 | 0.00 | 0.0% | $36.19 | $36.63 | $35.91 | 109,188 | |
| $36.24 | +0.94 | +2.7% | $35.32 | $36.36 | $35.32 | 111,463 | |
| $35.30 | -0.35 | -1.0% | $35.69 | $35.73 | $34.92 | 171,749 | |
| $35.65 | +0.44 | +1.2% | $35.27 | $36.16 | $35.27 | 101,278 | |
| $35.21 | -0.37 | -1.0% | $35.60 | $35.62 | $35.18 | 65,810 | |
| $35.58 | +0.21 | +0.6% | $35.37 | $36.20 | $35.37 | 118,000 | |
| $35.37 | +0.44 | +1.3% | $35.23 | $35.82 | $35.18 | 102,200 | |
| $34.93 | -0.39 | -1.1% | $34.81 | $35.48 | $34.65 | 145,800 | |
| $35.32 | -0.19 | -0.5% | $35.56 | $35.93 | $35.01 | 83,000 | |
| $35.51 | +0.56 | +1.6% | $34.88 | $35.75 | $34.88 | 129,100 | |
| $34.95 | -0.58 | -1.6% | $35.47 | $35.51 | $34.91 | 106,800 | |
| $35.53 | 0.00 | 0.0% | $35.43 | $35.85 | $35.09 | 146,700 | |
| $35.53 | -0.76 | -2.1% | $36.00 | $36.06 | $35.50 | 298,000 | |
| $36.29 | -0.02 | -0.1% | $36.48 | $36.58 | $36.18 | 167,100 | |
| $36.31 | -0.03 | -0.1% | $36.22 | $36.48 | $36.02 | 111,300 | |
| $36.34 | +0.54 | +1.5% | $36.10 | $36.63 | $35.89 | 107,100 | |
| $35.80 | +0.43 | +1.2% | $35.19 | $35.88 | $34.79 | 176,600 | |
| $35.37 | -0.32 | -0.9% | $35.55 | $35.90 | $35.05 | 164,200 | |
| $35.69 | -0.21 | -0.6% | $36.01 | $36.06 | $35.28 | 97,000 | |
| $35.90 | -0.35 | -1.0% | $36.09 | $36.25 | $35.89 | 119,700 | |
| $36.25 | +0.50 | +1.4% | $35.87 | $36.33 | $35.82 | 126,500 | |
| $35.75 | +0.64 | +1.8% | $35.19 | $35.85 | $35.19 | 109,800 | |
| $35.11 | -0.31 | -0.9% | $35.16 | $35.45 | $35.05 | 131,500 | |
| $35.42 | -0.27 | -0.8% | $35.95 | $36.09 | $35.41 | 99,200 | |
| $35.69 | -0.32 | -0.9% | $36.01 | $36.24 | $35.65 | 107,700 | |
| $36.01 | -0.07 | -0.2% | $35.81 | $36.36 | $35.40 | 457,200 | |
| $36.08 | +0.04 | +0.1% | $36.25 | $36.39 | $35.69 | 90,400 | |
| $36.04 | -0.54 | -1.5% | $36.58 | $36.58 | $35.46 | 108,600 | |
| $36.58 | -0.10 | -0.3% | $36.36 | $36.82 | $36.27 | 81,800 | |
| $36.68 | +0.17 | +0.5% | $36.45 | $36.89 | $36.45 | 84,800 | |
| $36.51 | +0.22 | +0.6% | $36.61 | $36.86 | $36.14 | 81,500 | |
| $36.29 | +0.14 | +0.4% | $36.15 | $36.30 | $35.75 | 104,000 | |
| $36.15 | -0.38 | -1.0% | $36.41 | $36.47 | $35.97 | 127,000 | |
| $36.53 | -0.06 | -0.2% | $36.42 | $36.72 | $36.25 | 118,700 | |
| $36.59 | +0.23 | +0.6% | $36.36 | $36.85 | $36.12 | 110,000 | |
| $36.36 | +0.17 | +0.5% | $36.41 | $36.82 | $36.23 | 125,800 | |
| $36.19 | +0.87 | +2.5% | $35.50 | $36.25 | $35.45 | 124,400 | |
| $35.32 | -0.16 | -0.5% | $35.25 | $35.68 | $35.02 | 144,200 | |
| $35.48 | -0.31 | -0.9% | $35.67 | $35.78 | $35.34 | 99,700 | |
| $35.79 | +0.08 | +0.2% | $35.79 | $35.98 | $35.36 | 80,700 | |
| $35.71 | +0.11 | +0.3% | $35.32 | $35.75 | $34.93 | 75,800 | |
| $35.60 | -0.08 | -0.2% | $35.74 | $35.93 | $35.59 | 69,600 | |
| $35.68 | -0.25 | -0.7% | $35.75 | $36.09 | $35.50 | 77,319 | |
| $35.93 | +0.18 | +0.5% | $35.83 | $36.25 | $35.77 | 91,924 | |
| $35.75 | +0.29 | +0.8% | $35.65 | $35.92 | $35.21 | 128,400 | |
| $35.46 | +0.04 | +0.1% | $35.10 | $35.68 | $34.98 | 157,700 | |
| $35.42 | -1.08 | -3.0% | $36.50 | $37.02 | $35.40 | 231,600 | |
| $36.50 | -0.44 | -1.2% | $36.94 | $37.22 | $36.42 | 142,300 | |
| $36.94 | -0.25 | -0.7% | $37.01 | $37.21 | $36.61 | 127,600 | |
| $37.19 | -0.03 | -0.1% | $37.24 | $37.51 | $36.97 | 130,000 | |
| $37.22 | +0.76 | +2.1% | $36.75 | $37.38 | $36.55 | 183,400 | |
| $36.46 | +0.27 | +0.7% | $36.41 | $36.78 | $36.08 | 161,800 | |
| $36.19 | +0.25 | +0.7% | $35.78 | $36.28 | $35.75 | 112,600 | |
| $35.94 | -0.41 | -1.1% | $36.44 | $36.44 | $35.34 | 245,900 | |
| $36.35 | +0.10 | +0.3% | $36.28 | $36.38 | $35.78 | 108,500 | |
| $36.25 | +0.14 | +0.4% | $36.36 | $36.36 | $35.67 | 87,600 | |
| $36.11 | -0.02 | -0.1% | $36.19 | $36.28 | $35.48 | 87,200 | |
| $36.13 | +0.34 | +0.9% | $35.76 | $36.34 | $35.64 | 88,900 | |
| $35.79 | -0.05 | -0.1% | $35.84 | $36.47 | $35.68 | 138,300 | |
| $35.84 | -0.02 | -0.1% | $35.67 | $36.04 | $35.33 | 111,000 | |
| $35.86 | -0.65 | -1.8% | $36.45 | $36.49 | $35.81 | 118,900 |
- Ticker
- LS Exchange:A2PTGW
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 26, 2026
HBT Financial, Inc. Announces Third Quarter 2026 Financial Results
Latest deck · Oct 26, 2026
Q3 2026 Earnings Presentation
Earnings · 40 slides
Latest news
HBT Financial, Inc. Announces Third Quarter 2026 Financial Results
Oct 26, 2026
Closed $37.21 (+2.7%) on Oct 26, 2026
HBT Financial, Inc. to Announce Third Quarter 2026 Financial Results on October 26, 2026
Oct 9, 2026
Closed $35.51 (+1.6%) on Oct 12, 2026
HBT Financial, Inc. and Tri-County Financial Group, Inc. Jointly Announce Strategic Transaction
Aug 10, 2026
Closed $35.94 (-1.1%) on Aug 10, 2026
HBT Financial, Inc. Announces Second Quarter 2026 Financial Results
Jul 27, 2026
Closed $34.59 (+3.9%) on Jul 27, 2026
HBT Financial, Inc. to Announce Second Quarter 2026 Financial Results on July 27, 2026
Jul 10, 2026
Closed $32.06 (+0.6%) on Jul 10, 2026
HBT Financial, Inc. Announces First Quarter 2026 Financial Results
Apr 27, 2026
Closed $27.79 (-1.3%) on Apr 27, 2026
HBT Financial, Inc. to Announce First Quarter 2026 Financial Results on April 27, 2026
Apr 13, 2026
Closed $28.45 (0.0%) on Apr 14, 2026
HBT Financial, Inc. Announces Addition to Board of Directors
Mar 25, 2026
Closed $26.74 (-0.2%) on Mar 25, 2026
HBT Financial, Inc. Announces Issuance of $85 Million in Subordinated Notes
Mar 11, 2026
Closed $25.93 (-1.1%) on Mar 11, 2026
HBT Financial, Inc. Completes Merger with CNB Bank Shares, Inc.
Mar 2, 2026
Closed $27.51 (+2.0%) on Mar 2, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 40 slides · Oct 26, 2026
Merger or Acquisition (August 2026)
Merger or acquisition · 11 slides · Aug 10, 2026
Q2 2026 Earnings Presentation
Earnings · 39 slides · Jul 27, 2026
Q1 2026 Earnings Presentation
Earnings · 40 slides · Apr 27, 2026
HBT Financial, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 14 in the last 12 months · 79 in all · newest Oct 26, 2026 · oldest 2019
- Decks
- 33 decks · latest Oct 26, 2026
Where HBT Financial, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:HBT · Home listing | NASDAQ | United States | USD |
| BOATS:HBT | BOATS | United States | USD |
| Frankfurt:9ND | Frankfurt | Germany | EUR |
| Lang & Schwarz:A2PTGW | Lang & Schwarz | Germany | EUR |
| LS Exchange:A2PTGW · This page | LS Exchange | Germany | EUR |
Log in to ask 6ix AI your own questions about HBT Financial, Inc.