HomeTrust Bancshares Inc Historical Data - HTBI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HomeTrust Bancshares Inc (HTBI)
HomeTrust Bancshares Inc (HTBI) Historical

HomeTrust Bancshares Inc (HTBI)

36.55

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	36.55	36.55	36.55	0	0	CS
4	-0.27	-0.73329712113	36.82	37.89	36.48	10667	37.02387306	CS
12	2.55	7.5	34	38.215	31.11	26696	35.75651205	CS
26	0.895	2.51016687702	35.655	38.99	31.11	38869	35.47388799	CS
52	11.63	46.6693418941	24.92	38.99	23.55	37987	32.85629623	CS
156	6.29	20.7865168539	30.26	38.99	18.17	43341	27.11793911	CS
260	19.28	111.638679792	17.27	38.99	11.75	48955	24.66055998	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741991700	36.55	0	0.00	36.55	36.55	36.55	0
1741905300	36.55	0	0.00	36.55	36.55	36.55	0
1741818900	36.55	0	0.00	36.55	36.55	36.55	0
1741732500	36.55	0	0.00	36.55	36.55	36.55	0
1741646100	36.55	0	0.00	36.55	36.55	36.55	0
1741390500	36.55	0	0.00	36.55	36.55	36.55	0
1741304100	36.55	0	0.00	36.55	36.55	36.55	0
1741217700	36.55	0	0.00	36.55	36.55	36.55	0
1741131300	36.55	0	0.00	36.55	36.55	36.55	0
1741044900	36.55	0	0.00	36.55	36.55	36.55	0
1740785700	36.55	0	0.00	36.55	36.55	36.55	0
1740699300	36.55	0	0.00	36.55	36.55	36.55	0
1740612900	36.55	0	0.00	36.55	36.55	36.55	0
1740526500	36.55	0	0.00	36.55	36.55	36.55	0
1740440100	36.55	0	0.00	36.55	36.55	36.55	0
1740180900	36.55	-0.65	-1.75	37.61	37.7	36.49	93478
1740094500	37.2	-0.49	-1.30	37.89	37.89	36.48	28873
1740008100	37.69	0.25	0.67	36.97	37.7	36.87	23134
1739921700	37.44	0.21	0.56	36.82	37.7772	36.77	57197
1739576100	37.23	-0.15	-0.40	37.83	37.83	37.09	18761
1739489700	37.38	0.37	1.00	37.06	37.44	36.67	22578
1739403300	37.01	-0.71	-1.88	37.55	37.55	36.78	32171
1739316900	37.72	0.34	0.91	37.05	37.81	36.68	38381
1739230500	37.38	0.17	0.46	37.29	37.64	36.8	62384
1738971300	37.21	-0.7	-1.85	37.87	37.87	36.73	27010
1738884900	37.91	0.53	1.42	37.47	38.09	37.47	21641
1738798500	37.38	0.13	0.35	37.25	37.395	36.815	32007
1738712100	37.25	0.99	2.73	36.995	37.25	36.0701	30550
1738625700	36.26	-0.51	-1.39	36.24	36.63	35.68	22270
1738366500	36.77	-0.4	-1.08	37.3	37.6625	36.72	37074
1738280100	37.17	-0.51	-1.35	38.16	38.215	36.96	93634
1738193700	37.68	-0.16	-0.42	37.51	38.06	36.878	52060
1738107300	37.84	0.86	2.33	36.85	37.915	36.525	64196
1738020900	36.98	0.26	0.71	36.51	37.65	36.375	64968
1737761700	36.72	2.21	6.40	35.85	37.235	35.52	52965
1737675300	34.51	0	0.00	34.51	34.51	34.51	0
1737588900	34.51	-0.51	-1.46	34.8	35.06	34.4	60197
1737502500	35.02	0.79	2.31	34.49	35.19	34.02	42997
1737156900	34.23	0.73	2.18	33.69	34.25	33.229999	34535
1737070500	33.5	-0.06	-0.18	33.509999	33.509999	33.049999	28779
1736984100	33.56	0.81	2.47	33.78	33.83	33.049999	19466
1736897700	32.75	0.75	2.34	32.13	32.909999	32.13	26837
1736811300	32	0.4	1.27	31.11	32.18	31.11	25369
1736552100	31.6	-1.07	-3.28	32.2	32.52	31.17	36651
1736379300	32.67	-0.01	-0.03	32.375	32.95	32.159999	31579
1736292900	32.68	-0.27	-0.82	32.85	32.92	32.31	30301
1736206500	32.95	-0.63	-1.88	33.54	33.745	32.939999	33545
1735947300	33.58	0.43	1.30	33.1	33.59	32.799999	24594
1735860900	33.15	-0.53	-1.57	34.21	34.21	32.85	33345
1735688100	33.68	-0.15	-0.44	33.87	34.1	33.59	25113
1735601700	33.83	-0.03	-0.09	33.58	34.01	33.58	21960
1735342500	33.86	-0.51	-1.48	34.135	34.135	33.52	24927
1735256100	34.37	0.24	0.70	33.86	34.37	33.57	23003
1735077840	34.13	0.1	0.29	34.19	34.38	33.955	15714
1734996900	34.03	-0.09	-0.26	34	34.38	33.83	27355
1734737700	34.12	0.23	0.68	33.64	34.64	33.56	62898
1734651300	33.89	-0.48	-1.40	34.73	35.93	33.83	36942
1734564900	34.37	-1.98	-5.45	36.37	36.54	33.97	46029
1734478500	36.35	-0.65	-1.76	36.97	37.14	36.12	28697

HomeTrust Bancshares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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