HTBI

HomeTrust Bancshares Historical Data

HTBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 29.79 0.15 0.51% 29.76 29.85 29.61 39,017
Oct 22 2021 29.64 0.38 1.3% 29.32 29.68 29.31 28,612
Oct 21 2021 29.26 -0.06 -0.2% 29.39 29.57 29.13 26,761
Oct 20 2021 29.32 0.19 0.65% 29.15 29.36 29.02 19,442
Oct 19 2021 29.13 0.01 0.03% 29.17 29.17 28.96 33,366
Oct 18 2021 29.12 0.00 0.0% 29.01 29.2299 29.00 32,385
Oct 15 2021 29.12 -0.16 -0.55% 29.66 29.67 29.09 38,210
Oct 14 2021 29.28 0.03 0.1% 29.50 29.50 29.14 28,107
Oct 13 2021 29.25 -0.16 -0.54% 29.38 29.38 29.00 20,778
Oct 12 2021 29.41 -0.12 -0.41% 29.62 29.62 29.06 28,842
Oct 11 2021 29.53 -0.33 -1.11% 30.07 30.07 29.53 26,387
Oct 08 2021 29.86 0.14 0.47% 29.64 29.945 29.60 28,405
Oct 07 2021 29.72 0.43 1.47% 29.54 29.80 29.45 39,027
Oct 06 2021 29.29 0.11 0.38% 29.01 29.355 28.95 41,849
Oct 05 2021 29.18 0.46 1.6% 28.72 29.20 28.72 62,053
Oct 04 2021 28.72 0.03 0.1% 28.70 28.84 28.43 57,426
Oct 01 2021 28.69 0.71 2.54% 28.09 28.99 28.02 62,117
Sep 30 2021 27.98 -0.16 -0.57% 28.24 28.25 27.98 53,551
Sep 29 2021 28.14 0.29 1.04% 27.97 28.17 27.80 36,099
Sep 28 2021 27.85 -0.53 -1.87% 28.45 28.45 27.67 67,769
Sep 27 2021 28.38 0.73 2.64% 27.76 28.545 27.76 134,387
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 06 2021 27.85 0.00 +0.00% 27.92 27.97 27.83 0
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
Aug 24 2021 27.73 0.07 0.25% 27.87 27.99 27.65 21,278
Aug 23 2021 27.66 -0.03 -0.11% 27.79 27.88 27.65 19,080
Aug 20 2021 27.69 0.36 1.32% 27.19 27.97 27.19 54,611
Aug 19 2021 27.33 0.07 0.26% 27.13 27.42 26.79 33,922
Aug 18 2021 27.26 -0.15 -0.55% 27.26 27.49 27.21 30,175
Aug 17 2021 27.41 -0.37 -1.33% 27.56 27.56 26.86 24,360
Aug 16 2021 27.78 0.16 0.58% 27.43 27.93 27.30 24,059
Aug 13 2021 27.62 -0.17 -0.61% 27.74 27.83 27.54 23,511
Aug 12 2021 27.79 -0.18 -0.64% 27.90 27.97 27.52 24,090
Aug 11 2021 27.97 0.44 1.6% 27.55 27.98 27.44 29,404
Aug 10 2021 27.53 0.43 1.59% 27.03 27.69 27.03 55,010
Aug 09 2021 27.10 0.00 0.0% 26.90 27.31 26.80 45,684
Aug 06 2021 27.10 0.59 2.23% 26.88 27.49 26.6343 34,821
Aug 05 2021 26.51 0.45 1.73% 26.32 26.68 24.9153 23,349
Aug 04 2021 26.06 -0.21 -0.8% 25.97 26.27 25.60 38,860
Aug 03 2021 26.27 0.14 0.54% 26.30 26.52 25.53 39,963
Aug 02 2021 26.13 -0.20 -0.76% 26.52 26.97 25.98 30,838
Jul 30 2021 26.33 -0.27 -1.02% 26.68 26.7011 26.04 34,954
Jul 29 2021 26.60 -0.26 -0.97% 26.93 26.93 25.735 29,830
Jul 28 2021 26.86 -0.16 -0.59% 27.37 27.37 26.25 39,185
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:20211026 17:22:30