HTBI

HomeTrust Bancshares Historical Data

HTBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 24.89 1.32 5.6% 24.14 25.00 24.14 51,000
Mar 04 2021 23.57 -0.95 -3.87% 24.68 25.00 23.365 78,352
Mar 03 2021 24.52 0.77 3.24% 24.28 25.13 23.99 105,619
Mar 02 2021 23.75 -0.10 -0.42% 23.82 24.36 23.75 17,164
Mar 01 2021 23.85 0.71 3.07% 23.56 24.07 23.2232 36,226
Feb 26 2021 23.14 0.11 0.48% 23.01 23.49 22.59 54,644
Feb 25 2021 23.03 -0.61 -2.58% 23.59 24.10 22.66 53,324
Feb 24 2021 23.64 0.95 4.19% 22.91 23.84 22.91 37,479
Feb 23 2021 22.69 -0.18 -0.79% 22.85 23.49 22.28 43,219
Feb 22 2021 22.87 0.56 2.51% 22.15 23.49 22.15 44,657
Feb 19 2021 22.31 0.45 2.06% 21.97 22.55 21.94 28,161
Feb 18 2021 21.86 -0.34 -1.53% 22.19 22.84 21.65 26,211
Feb 17 2021 22.20 -0.16 -0.72% 22.12 22.58 22.09 21,569
Feb 16 2021 22.36 -0.14 -0.62% 22.66 22.66 22.13 20,046
Feb 15 2021 22.50 0.00 +0.00% 23.05 23.195 22.20 0
Feb 12 2021 22.50 -0.42 -1.83% 23.05 23.195 22.20 27,033
Feb 11 2021 22.92 -0.03 -0.13% 23.13 23.53 22.66 75,988
Feb 10 2021 22.95 0.00 0.0% 22.98 23.7412 22.91 62,148
Feb 09 2021 22.95 0.02 0.09% 22.75 22.95 22.405 20,159
Feb 08 2021 22.93 0.51 2.27% 22.42 23.05 21.79 39,829
Feb 05 2021 22.42 0.42 1.91% 22.795 22.795 21.59 32,670
Feb 04 2021 22.00 0.40 1.85% 21.56 22.00 21.2247 18,507
Feb 03 2021 21.60 0.05 0.23% 21.44 21.9049 21.01 37,327
Feb 02 2021 21.55 0.46 2.18% 21.41 21.68 21.20 31,203
Feb 01 2021 21.09 0.09 0.43% 21.00 21.49 20.72 28,372
Jan 29 2021 21.00 -0.17 -0.8% 21.05 21.5761 20.4667 65,451
Jan 28 2021 21.17 1.24 6.22% 20.56 21.25 20.105 88,058
Jan 27 2021 19.93 -0.34 -1.68% 19.71 20.20 19.62 90,996
Jan 26 2021 20.27 -0.58 -2.78% 21.03 21.03 20.27 52,062
Jan 25 2021 20.85 0.21 1.02% 20.44 21.03 20.16 47,497
Jan 22 2021 20.64 0.59 2.94% 19.80 20.64 19.55 51,808
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 18 2021 20.82 0.00 +0.00% 20.54 21.11 20.54 0
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
Jan 01 2021 19.31 0.00 +0.00% 19.29 19.39 19.08 0
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 25 2020 19.44 0.00 +0.00% 19.38 19.44 18.69 0
Dec 24 2020 19.44 0.00 +0.00% 19.38 19.44 18.69 0
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
Dec 21 2020 18.79 -0.46 -2.39% 19.20 19.22 18.66 50,307
Dec 18 2020 19.25 0.02 0.1% 19.35 19.3732 18.98 207,391
Dec 17 2020 19.23 0.22 1.16% 19.01 19.30 18.895 40,305
Dec 16 2020 19.01 -0.06 -0.31% 19.20 19.25 18.93 60,106
Dec 15 2020 19.07 0.23 1.22% 19.09 19.35 18.78 56,362
Dec 14 2020 18.84 -0.16 -0.84% 19.19 19.19 18.7675 71,589
Dec 11 2020 19.00 -0.03 -0.16% 18.81 19.12 18.75 38,246
Dec 10 2020 19.03 0.24 1.28% 18.365 19.03 18.365 50,794
Dec 09 2020 18.79 -0.11 -0.58% 19.09 19.13 18.78 30,014
Dec 08 2020 18.90 0.28 1.5% 18.36 19.00 18.36 51,708
Dec 07 2020 18.62 -0.34 -1.79% 18.89 18.93 18.59 35,882
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:20210307 21:03:05