HTBI

HomeTrust Bancshares Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.10 0.36% 27.65 16:30:00
Open Price Low Price High Price Close Price Prev Close
27.39 27.39 27.99 27.65 27.55
more quote information »

HTBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.1827.9925.7527.0894,2920.471.73%
1 Month27.8628.2425.7527.3763,126-0.21-0.75%
3 Months28.2728.5624.915327.4045,229-0.62-2.19%
6 Months23.7530.0920.8327.3952,8183.9016.42%
1 Year13.3630.0912.8123.2054,71714.29106.96%
3 Years29.9030.0911.7522.2751,839-2.25-7.53%
5 Years18.4030.0911.7523.2245,6549.2550.27%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 27.65 0.10 0.36% 27.39 27.99 27.39 51,031
Sep 23 2021 27.55 0.80 2.99% 26.88 27.74 26.88 43,702
Sep 22 2021 26.75 0.57 2.18% 26.31 26.84 26.31 19,762
Sep 21 2021 26.18 -0.27 -1.02% 26.55 26.8975 26.15 23,589
Sep 20 2021 26.45 -0.76 -2.79% 26.75 26.83 25.75 57,042
Sep 17 2021 27.21 0.00 0.0% 27.18 27.56 26.82 327,364
Sep 16 2021 27.21 -0.05 -0.18% 27.41 27.53 27.05 66,677
Sep 15 2021 27.26 -0.06 -0.22% 27.44 27.53 26.50 83,894
Sep 14 2021 27.32 -0.30 -1.09% 27.81 27.81 27.14 104,847
Sep 13 2021 27.62 0.02 0.07% 27.84 27.875 27.20 45,564
Sep 10 2021 27.60 -0.15 -0.54% 27.89 27.89 27.60 88,729
Sep 09 2021 27.75 0.06 0.22% 27.67 28.00 27.67 50,785
Sep 08 2021 27.69 -0.11 -0.4% 27.75 27.78 27.55 40,991
Sep 07 2021 27.80 -0.05 -0.18% 27.95 28.01 27.80 23,672
Sep 03 2021 27.85 -0.02 -0.07% 27.92 27.97 27.83 25,909
Sep 02 2021 27.87 0.06 0.22% 27.77 28.12 27.77 23,789
Sep 01 2021 27.81 -0.01 -0.04% 27.94 28.03 27.53 24,493
Aug 31 2021 27.82 0.28 1.02% 27.54 27.95 27.34 40,375
Aug 30 2021 27.54 -0.25 -0.9% 27.80 27.80 27.41 32,996
Aug 27 2021 27.79 0.02 0.07% 27.86 28.24 27.61 75,218
Aug 26 2021 27.77 -0.09 -0.32% 27.89 27.99 27.70 69,342
Aug 25 2021 27.86 0.13 0.47% 27.61 28.05 27.61 34,608
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:20210925 15:58:41