HTBI

HomeTrust Bancshares Historical Data

Company Name Stock Ticker Symbol Market Type
HomeTrust Bancshares Inc HTBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.07% 27.98 16:01:23
Open Price Low Price High Price Close Price Prev Close
27.79 27.53 28.00 27.98 27.96
more quote information »

HTBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5128.33526.2027.7261,1161.475.55%
1 Month23.8828.33523.6126.0655,8924.1017.17%
3 Months24.3028.33523.0725.2741,8573.6815.14%
6 Months24.6428.33521.5524.2449,5693.3413.56%
1 Year30.9631.68521.5525.8250,979-2.98-9.63%
3 Years27.4032.6011.7522.8956,0030.582.12%
5 Years25.4532.6011.7524.0348,8662.539.94%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 27.98 0.02 0.07% 27.79 28.00 27.53 43,337
Feb 06 2023 27.96 -0.26 -0.92% 28.02 28.21 27.695 49,232
Feb 03 2023 28.22 0.35 1.26% 27.82 28.335 27.73 75,206
Feb 02 2023 27.87 0.30 1.09% 27.52 28.04 27.50 36,511
Feb 01 2023 27.57 0.57 2.11% 26.83 27.80 26.72 85,597
Jan 31 2023 27.00 0.28 1.05% 26.51 27.00 26.20 59,032
Jan 30 2023 26.72 0.40 1.52% 26.30 26.80 26.22 61,268
Jan 27 2023 26.32 -0.19 -0.72% 26.34 26.845 25.8658 60,559
Jan 26 2023 26.51 0.77 2.99% 26.06 26.56 25.64 89,570
Jan 25 2023 25.74 0.26 1.02% 25.48 25.82 25.30 117,008
Jan 24 2023 25.48 1.49 6.21% 24.37 26.0999 24.15 172,396
Jan 23 2023 23.99 -0.26 -1.07% 24.25 24.39 23.95 32,493
Jan 20 2023 24.25 0.09 0.37% 24.23 24.305 24.12 28,366
Jan 19 2023 24.16 0.03 0.12% 23.98 24.24 23.94 24,748
Jan 18 2023 24.13 -0.33 -1.35% 24.49 24.50 23.95 32,497
Jan 17 2023 24.46 -0.05 -0.2% 24.54 24.67 24.32 24,045
Jan 13 2023 24.51 -0.13 -0.53% 24.32 24.61 24.235 32,970
Jan 12 2023 24.64 0.57 2.37% 24.07 24.64 24.00 32,224
Jan 11 2023 24.07 0.27 1.13% 23.93 24.07 23.82 21,006
Jan 10 2023 23.80 -0.12 -0.5% 23.88 23.99 23.61 27,223
Jan 09 2023 23.92 -0.07 -0.29% 24.00 24.10 23.72 26,140
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20230208 01:11:54