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
0.26 0.83% 31.76 16:00:07
Open Price Low Price High Price Close Price Prev Close
31.14 31.02 31.84 31.76 31.50
more quote information »

HTBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.9532.6030.9031.3547,296-0.19-0.59%
1 Month30.8832.6030.7531.6336,1080.882.85%
3 Months30.4332.6028.8730.8350,7671.334.37%
6 Months27.8932.6024.915329.3248,2673.8713.88%
1 Year20.4432.6019.6227.6651,30211.3255.38%
3 Years26.6132.6011.7522.6451,8695.1519.35%
5 Years24.6032.6011.7523.7146,5287.1629.11%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 31.76 0.26 0.83% 31.14 31.84 31.02 46,937
Jan 21 2022 31.50 0.52 1.68% 31.19 31.81 30.90 53,460
Jan 20 2022 30.98 -0.33 -1.05% 31.32 31.66 30.98 45,999
Jan 19 2022 31.31 -0.24 -0.76% 31.69 31.76 31.26 36,411
Jan 18 2022 31.55 -0.96 -2.95% 31.95 32.60 31.55 53,314
Jan 14 2022 32.51 0.20 0.62% 32.04 32.57 32.04 34,519
Jan 13 2022 32.31 0.58 1.83% 31.83 32.33 31.83 64,570
Jan 12 2022 31.73 -0.28 -0.87% 32.03 32.16 31.50 48,140
Jan 11 2022 32.01 0.07 0.22% 32.44 32.44 31.60 25,179
Jan 10 2022 31.94 -0.31 -0.96% 32.32 32.32 31.675 20,614
Jan 07 2022 32.25 0.14 0.44% 32.06 32.435 31.94 18,774
Jan 06 2022 32.11 0.56 1.77% 32.43 32.43 31.57 25,317
Jan 05 2022 31.55 -0.12 -0.38% 31.68 31.97 31.45 27,860
Jan 04 2022 31.67 0.16 0.51% 31.51 32.12 31.51 22,198
Jan 03 2022 31.51 0.53 1.71% 31.07 31.55 31.07 46,045
Dec 31 2021 30.98 -0.15 -0.48% 31.05 31.14 30.90 11,939
Dec 30 2021 31.13 -0.31 -0.99% 31.44 31.55 31.07 53,290
Dec 29 2021 31.44 0.00 0.0% 31.47 31.63 31.315 21,934
Dec 28 2021 31.44 0.32 1.03% 31.05 31.69 30.99 55,283
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:20220125 02:27:55