HTBI

HomeTrust Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HomeTrust Bancshares Inc HTBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.2% 15.09 16:00:31
Close Price Low Price High Price Open Price Previous Close
15.09 14.5601 15.13 14.76 15.06
more quote information »

HTBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8016.1913.8015.3133,1531.299.35%
1 Month14.5416.1913.7214.4438,7490.553.78%
3 Months14.7018.4313.7215.2454,9160.392.65%
6 Months27.0327.0911.7516.0976,401-11.94-44.17%
1 Year25.2127.7911.7519.5057,902-10.12-40.14%
3 Years22.4030.0011.7523.3043,779-7.31-32.63%
5 Years18.3630.0011.7522.4643,004-3.27-17.81%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 15.09 0.03 0.2% 14.76 15.13 14.5601 16,371
Aug 13 2020 15.06 -0.51 -3.28% 15.42 15.60 14.905 23,871
Aug 12 2020 15.57 -0.06 -0.38% 15.93 15.95 15.49 17,285
Aug 11 2020 15.63 0.15 0.97% 15.77 16.19 15.49 39,615
Aug 10 2020 15.48 0.53 3.55% 15.03 15.74 15.03 37,624
Aug 07 2020 14.95 1.08 7.79% 13.80 14.95 13.80 47,370
Aug 06 2020 13.87 0.04 0.29% 13.89 13.97 13.76 33,698
Aug 05 2020 13.83 -0.03 -0.22% 14.05 14.08 13.72 35,196
Aug 04 2020 13.86 -0.27 -1.91% 14.04 14.19 13.86 43,639
Aug 03 2020 14.13 -0.31 -2.15% 14.57 14.655 14.12 36,977
Jul 31 2020 14.44 0.07 0.49% 14.31 14.55 14.16 76,208
Jul 30 2020 14.37 -0.16 -1.1% 14.25 14.52 14.14 59,172
Jul 29 2020 14.53 0.52 3.71% 14.27 14.62 14.20 37,598
Jul 28 2020 14.01 -0.15 -1.06% 14.25 14.63 14.01 40,909
Jul 27 2020 14.16 -0.25 -1.73% 14.41 14.41 14.12 38,249
Jul 24 2020 14.41 0.00 0.0% 14.41 14.98 14.34 28,187
Jul 23 2020 14.41 0.34 2.42% 14.01 14.41 14.01 30,527
Jul 22 2020 14.07 -0.36 -2.49% 14.31 14.31 13.81 33,647
Jul 21 2020 14.43 0.49 3.52% 14.11 14.58 14.11 32,771
Jul 20 2020 13.94 -0.32 -2.24% 14.12 14.14 13.92 38,562
Jul 17 2020 14.26 -0.36 -2.46% 14.54 14.6334 14.25 43,871
Jul 16 2020 14.62 -0.15 -1.02% 14.72 14.76 14.54 63,267
Jul 15 2020 14.77 0.37 2.57% 14.83 15.00 14.74 77,411
See More Historical Prices »
Your Recent History
NASDAQ
HTBI
HomeTrust ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 03:02:17