HTBI

HomeTrust Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.40 2.0% 20.45 15:27:33
Open Price Low Price High Price Close Price Prev Close
19.80 19.55 20.55 20.05
more quote information »

HTBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.5421.1119.5520.4747,002-0.09-0.44%
1 Month19.4821.8718.6320.1148,5060.974.98%
3 Months15.6521.8715.6518.6462,5804.8030.67%
6 Months14.3121.8712.8116.6453,8436.1442.91%
1 Year26.6627.7911.7516.7865,183-6.21-23.29%
3 Years26.0030.0011.7521.9847,032-5.55-21.35%
5 Years19.0030.0011.7522.2242,9001.457.63%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 20.05 -0.50 -2.43% 20.66 20.66 20.04 44,708
Jan 20 2021 20.55 0.03 0.15% 20.51 20.635 20.2568 50,097
Jan 19 2021 20.52 -0.30 -1.44% 20.97 20.97 20.28 58,509
Jan 15 2021 20.82 -0.06 -0.29% 20.54 21.11 20.54 34,694
Jan 14 2021 20.88 0.26 1.26% 20.72 21.04 20.55 34,514
Jan 13 2021 20.62 -0.24 -1.15% 20.75 20.7942 20.21 23,381
Jan 12 2021 20.86 0.36 1.76% 20.75 21.07 20.53 31,934
Jan 11 2021 20.50 -0.03 -0.15% 20.18 20.62 19.895 48,622
Jan 08 2021 20.53 -0.65 -3.07% 21.18 21.18 20.07 22,123
Jan 08 2021 21.18 -0.02 -0.09% 21.18 21.18 21.18 115
Jan 07 2021 21.20 -0.08 -0.38% 21.40 21.45 20.98 46,050
Jan 06 2021 21.28 1.68 8.57% 19.97 21.87 19.97 65,584
Jan 05 2021 19.60 0.03 0.15% 19.42 19.94 19.42 58,264
Jan 04 2021 19.57 0.26 1.35% 19.48 19.79 19.08 66,763
Dec 31 2020 19.31 0.06 0.31% 19.29 19.39 19.08 57,409
Dec 30 2020 19.25 0.29 1.53% 18.75 19.41 18.63 48,903
Dec 29 2020 18.96 -0.29 -1.51% 19.28 19.28 18.86 61,792
Dec 28 2020 19.25 -0.19 -0.98% 19.48 19.5469 18.88 71,254
Dec 24 2020 19.44 0.01 0.05% 19.38 19.44 18.69 26,848
Dec 23 2020 19.43 0.49 2.59% 19.09 19.52 19.08 55,536
Dec 22 2020 18.94 0.15 0.8% 18.73 19.03 18.42 57,604
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:20210122 20:43:31