Hbt Financial Stock Price History

HBT Stock  USD 25.37  0.35  1.36%   
Below is the normalized historical share price chart for Hbt Financial extending back to October 11, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hbt Financial stands at 25.37, as last reported on the 18th of July 2025, with the highest price reaching 25.37 and the lowest price hitting 25.31 during the day.
IPO Date
11th of October 2019
200 Day MA
23.3267
50 Day MA
24.3573
Beta
0.554
 
Covid
If you're considering investing in Hbt Stock, it is important to understand the factors that can impact its price. Hbt Financial appears to be very steady, given 3 months investment horizon. Hbt Financial holds Efficiency (Sharpe) Ratio of 0.15, which attests that the entity had a 0.15 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Hbt Financial, which you can use to evaluate the volatility of the firm. Please utilize Hbt Financial's Risk Adjusted Performance of 0.1891, downside deviation of 1.4, and Market Risk Adjusted Performance of 0.3205 to validate if our risk estimates are consistent with your expectations.
Common Stock Shares Outstanding is likely to drop to about 30.2 M in 2025. Total Stockholder Equity is likely to drop to about 437.4 M in 2025. Price Earnings To Growth Ratio is likely to gain to 1.11 in 2025, whereas Price To Sales Ratio is likely to drop 2.10 in 2025. Hbt Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1483

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHBT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.55
  actual daily
13
87% of assets are more volatile

Expected Return

 0.23
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average Hbt Financial is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hbt Financial by adding it to a well-diversified portfolio.
Price Book
1.4336
Price Sales
3.5679
Shares Float
11.5 M
Dividend Share
0.78
Wall Street Target Price
25.8

Hbt Financial Stock Price History Chart

There are several ways to analyze Hbt Stock price data. The simplest method is using a basic Hbt candlestick price chart, which shows Hbt Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202526.57
Lowest PriceMay 1, 202522.89

Hbt Financial July 18, 2025 Stock Price Synopsis

Various analyses of Hbt Financial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hbt Stock. It can be used to describe the percentage change in the price of Hbt Financial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hbt Stock.
Hbt Financial Price Action Indicator(0.14)
Hbt Financial Price Daily Balance Of Power(5.83)
Hbt Financial Price Rate Of Daily Change 0.99 

Hbt Financial July 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hbt Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hbt Financial intraday prices and daily technical indicators to check the level of noise trading in Hbt Stock and then apply it to test your longer-term investment strategies against Hbt.

Hbt Stock Price History Data

The price series of Hbt Financial for the period between Sat, Apr 19, 2025 and Fri, Jul 18, 2025 has a statistical range of 5.26 with a coefficient of variation of 5.1. Under current investment horizon, the daily prices are spread out with arithmetic mean of 24.05. The median price for the last 90 days is 23.88. The company completed dividends distribution on 2025-05-06.
OpenHighLowCloseVolume
07/18/2025
 25.72  25.36  25.31  25.36 
07/17/2025
 25.64  26.00  25.31  25.72  36,455 
07/16/2025 25.42  25.71  25.05  25.56  38,816 
07/15/2025
 26.25  26.25  25.24  25.38  23,739 
07/14/2025
 25.79  26.30  25.60  26.25  26,946 
07/11/2025
 26.26  26.26  25.72  25.78  19,986 
07/10/2025 26.09  26.40  25.89  26.31  18,015 
07/09/2025
 26.20  26.20  25.53  26.09  29,859 
07/08/2025 26.29  26.64  25.91  25.92  32,144 
07/07/2025
 26.42  26.71  26.13  26.27  33,673 
07/03/2025
 26.30  26.60  26.28  26.57  14,437 
07/02/2025
 26.10  26.20  25.95  26.05  24,069 
07/01/2025
 25.15  26.42  25.15  25.95  25,600 
06/30/2025
 25.39  25.75  25.10  25.21  43,114 
06/27/2025 25.34  25.68  24.89  25.30  91,461 
06/26/2025
 24.74  25.27  24.47  25.27  20,766 
06/25/2025
 24.76  24.96  24.45  24.61  27,438 
06/24/2025
 24.59  25.01  24.51  24.75  34,975 
06/23/2025
 23.63  24.49  23.54  24.48  27,357 
06/20/2025
 23.81  23.84  23.31  23.63  44,976 
06/18/2025
 23.39  23.82  23.26  23.61  21,153 
06/17/2025
 23.21  23.53  23.19  23.42  31,444 
06/16/2025
 23.57  23.66  23.23  23.39  31,221 
06/13/2025
 23.75  23.95  23.35  23.43  35,885 
06/12/2025
 24.30  24.34  23.90  24.14  23,988 
06/11/2025
 24.63  24.64  24.09  24.36  48,320 
06/10/2025
 24.19  24.61  24.00  24.40  25,819 
06/09/2025
 23.77  24.43  23.71  24.00  45,573 
06/06/2025
 23.54  23.74  23.32  23.52  19,154 
06/05/2025
 23.47  23.47  23.08  23.18  16,057 
06/04/2025
 23.93  23.93  23.21  23.43  23,562 
06/03/2025
 23.28  24.05  23.16  23.72  21,932 
06/02/2025
 23.48  24.07  23.03  23.37  29,119 
05/30/2025
 23.91  23.97  23.40  23.40  25,026 
05/29/2025
 24.05  24.05  23.12  23.98  14,320 
05/28/2025 24.13  24.23  23.72  24.02  21,348 
05/27/2025
 23.83  24.44  23.67  24.14  17,246 
05/23/2025
 23.62  23.97  23.26  23.67  24,837 
05/22/2025
 23.81  24.22  23.49  23.87  18,894 
05/21/2025
 24.41  24.58  23.96  24.13  29,949 
05/20/2025
 24.49  24.76  23.99  24.60  19,008 
05/19/2025
 24.11  24.50  24.11  24.44  21,962 
05/16/2025
 24.34  24.50  23.94  24.30  34,486 
05/15/2025
 24.19  24.50  24.09  24.43  25,763 
05/14/2025
 24.08  24.41  23.70  24.11  33,901 
05/13/2025 24.09  24.34  23.65  24.10  29,942 
05/12/2025
 24.00  24.32  23.61  23.88  39,448 
05/09/2025
 23.71  23.71  23.39  23.55  18,150 
05/08/2025
 23.58  23.81  22.82  23.70  27,421 
05/07/2025
 23.45  23.65  23.23  23.35  40,300 
05/06/2025 23.53  23.53  23.26  23.27  21,785 
05/05/2025
 23.58  23.79  23.29  23.36  41,522 
05/02/2025
 23.20  23.65  23.05  23.65  24,631 
05/01/2025
 22.98  23.26  22.33  22.89  48,123 
04/30/2025
 22.88  23.15  22.68  22.97  40,792 
04/29/2025
 23.23  23.40  22.95  23.27  25,955 
04/28/2025
 23.19  23.38  22.72  23.28  23,320 
04/25/2025
 23.48  23.55  22.61  23.19  18,620 
04/24/2025 23.08  23.69  23.08  23.69  27,524 
04/23/2025
 23.29  23.76  23.09  23.29  32,795 
04/22/2025
 22.30  23.17  21.97  23.03  38,635 

About Hbt Financial Stock history

Hbt Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hbt is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hbt Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hbt Financial stock prices may prove useful in developing a viable investing in Hbt Financial
Last ReportedProjected for Next Year
Common Stock Shares Outstanding31.7 M30.2 M
Net Income Applicable To Common Shares50.8 M45.1 M

Hbt Financial Stock Technical Analysis

Hbt Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hbt Financial technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hbt Financial trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Earnings Calls Now

   

Earnings Calls

Check upcoming earnings announcements updated hourly across public exchanges
All  Next Launch Module

Hbt Financial Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hbt Financial's price direction in advance. Along with the technical and fundamental analysis of Hbt Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hbt to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Hbt Stock Analysis

When running Hbt Financial's price analysis, check to measure Hbt Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hbt Financial is operating at the current time. Most of Hbt Financial's value examination focuses on studying past and present price action to predict the probability of Hbt Financial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hbt Financial's price. Additionally, you may evaluate how the addition of Hbt Financial to your portfolios can decrease your overall portfolio volatility.