HTBI

HomeTrust Bancshares Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.32 -1.25% 25.28 15:59:53
Open Price Low Price High Price Close Price Prev Close
25.67 25.00 25.70 25.60
more quote information »

HTBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8025.8124.7225.2137,0510.481.94%
1 Month24.5525.9423.3624.8453,2310.732.97%
3 Months20.9725.9419.5523.4950,1594.3120.55%
6 Months14.9525.9414.5220.4455,16810.3369.1%
1 Year15.7625.9412.070117.4756,3179.5260.41%
3 Years26.6530.0011.7521.8748,110-1.37-5.14%
5 Years18.4030.0011.7522.4743,3616.8837.39%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 25.60 0.21 0.83% 25.50 25.81 25.45 26,442
Apr 09 2021 25.39 0.07 0.28% 25.30 25.655 25.23 30,179
Apr 08 2021 25.32 0.25 1.0% 24.99 25.41 24.81 38,612
Apr 07 2021 25.07 0.21 0.84% 24.90 25.11 24.87 52,716
Apr 06 2021 24.86 -0.04 -0.16% 24.80 25.23 24.72 37,307
Apr 05 2021 24.90 0.45 1.84% 24.75 25.18 24.12 85,670
Apr 01 2021 24.45 0.10 0.41% 24.23 24.99 24.22 49,681
Mar 31 2021 24.35 -0.27 -1.1% 24.55 24.76 24.26 60,936
Mar 30 2021 24.62 0.11 0.45% 24.81 25.18 24.54 31,020
Mar 29 2021 24.51 -0.69 -2.74% 24.85 25.20 24.51 55,587
Mar 26 2021 25.20 0.71 2.9% 24.75 25.20 24.55 32,301
Mar 25 2021 24.49 0.85 3.6% 23.58 24.52 23.36 52,525
Mar 24 2021 23.64 0.17 0.72% 23.75 24.83 23.64 47,369
Mar 23 2021 23.47 -1.02 -4.16% 24.41 24.73 23.39 35,574
Mar 22 2021 24.49 -1.33 -5.15% 25.49 25.49 24.41 51,935
Mar 19 2021 25.82 1.43 5.86% 24.30 25.94 24.00 219,755
Mar 18 2021 24.39 0.72 3.04% 23.89 24.65 23.76 40,357
Mar 17 2021 23.67 -0.44 -1.82% 24.15 24.6402 23.44 34,622
Mar 16 2021 24.11 -0.63 -2.55% 24.55 24.77 23.76 28,805
Mar 15 2021 24.74 -0.43 -1.71% 25.11 25.11 24.33 39,797
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.

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

P: V: D:20210413 20:14:57