Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
HomeTrust Bancshares Inc (HTBI)
HomeTrust Bancshares Inc (HTBI) Historical

HTBI HomeTrust Bancshares Inc

24.25

0.30 (1.25%)

Last Updated: 10:17:17

Delayed by 15 minutes

HTBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	23.95	0.12	0.50%	23.80	24.49	23.79	34,793
Apr 17 2024	23.83	-0.02	-0.08%	23.91	24.18	23.82	25,084
Apr 16 2024	23.85	-0.31	-1.28%	23.82	24.15	23.79	20,511
Apr 15 2024	24.16	-0.01	-0.04%	24.39	24.52	24.11	23,893
Apr 12 2024	24.17	-0.30	-1.23%	24.12	24.51	24.07	18,568
Apr 11 2024	24.47	0.09	0.37%	24.42	24.74	24.00	22,474
Apr 10 2024	24.38	-1.13	-4.43%	24.66	24.88	23.55	110,194
Apr 09 2024	25.51	-0.18	-0.70%	25.88	25.88	25.33	5,667
Apr 08 2024	25.69	0.14	0.55%	25.55	26.01	25.41	9,328
Apr 05 2024	25.55	-0.17	-0.66%	25.46	25.82	25.24	15,431
Apr 04 2024	25.72	0.24	0.94%	25.81	26.04	25.44	23,146
Apr 03 2024	25.48	-0.08	-0.31%	25.34	25.59	25.18	13,658
Apr 02 2024	25.56	-0.62	-2.37%	25.74	25.7425	25.15	17,924
Apr 01 2024	26.18	-1.16	-4.24%	27.20	27.20	25.86	36,793
Mar 28 2024	27.34	0.84	3.17%	26.44	27.54	26.40	36,412
Mar 27 2024	26.50	0.81	3.15%	25.86	26.61	25.86	34,638
Mar 26 2024	25.69	-0.33	-1.27%	26.14	26.14	25.69	17,916
Mar 25 2024	26.02	0.32	1.25%	25.65	26.06	25.65	26,231
Mar 22 2024	25.70	-0.20	-0.77%	25.98	25.98	25.56	19,732
Mar 21 2024	25.90	0.02	0.08%	25.88	26.12	25.65	29,478
Mar 20 2024	25.88	1.17	4.73%	24.64	25.97	24.64	23,388
Mar 19 2024	24.71	0.05	0.20%	24.64	25.105	24.64	15,865
Mar 18 2024	24.66	-0.35	-1.40%	24.92	25.155	24.65	31,049
Mar 15 2024	25.01	-0.07	-0.28%	24.87	25.66	24.83	99,839
Mar 14 2024	25.08	-0.76	-2.94%	25.71	25.98	25.08	31,332
Mar 13 2024	25.84	0.29	1.14%	25.41	25.96	25.41	28,351
Mar 12 2024	25.55	-0.11	-0.43%	25.62	25.705	25.28	12,884
Mar 11 2024	25.66	0.13	0.51%	25.60	25.73	25.2409	20,483
Mar 08 2024	25.53	-0.15	-0.58%	26.10	26.17	25.47	40,875
Mar 07 2024	25.68	-0.06	-0.23%	26.13	26.30	25.5101	17,484
Mar 06 2024	25.74	-0.38	-1.45%	26.11	26.1919	25.53	34,943
Mar 05 2024	26.12	0.67	2.63%	25.50	26.47	25.39	14,210
Mar 04 2024	25.45	-0.47	-1.81%	25.83	26.42	25.40	18,206
Mar 01 2024	25.92	-0.33	-1.26%	26.02	26.165	25.84	31,503
Feb 29 2024	26.25	0.25	0.96%	26.48	26.93	25.66	40,457
Feb 28 2024	26.00	-0.14	-0.54%	25.90	26.25	25.66	22,948
Feb 27 2024	26.14	-0.04	-0.15%	26.44	26.53	26.00	17,656
Feb 26 2024	26.18	0.01	0.04%	25.96	26.27	25.96	24,066
Feb 23 2024	26.17	0.11	0.42%	26.01	26.41	26.00	20,468
Feb 22 2024	26.06	0.03	0.12%	25.98	26.16	25.84	45,475
Feb 21 2024	26.03	0.36	1.40%	26.18	26.225	25.925	34,313
Feb 20 2024	25.67	-0.56	-2.13%	26.04	26.25	25.66	21,666
Feb 16 2024	26.23	-0.73	-2.71%	26.75	26.82	26.22	45,011
Feb 15 2024	26.96	1.09	4.21%	26.18	27.24	26.0773	45,769
Feb 14 2024	25.87	-0.11	-0.42%	26.24	26.26	25.36	29,298
Feb 13 2024	25.98	-1.37	-5.01%	26.4799	26.4799	25.56	78,040
Feb 12 2024	27.35	0.77	2.90%	26.44	27.59	26.44	38,464
Feb 09 2024	26.58	0.67	2.59%	25.95	26.65	25.8201	23,301
Feb 08 2024	25.91	0.11	0.43%	25.64	26.59	25.64	18,320
Feb 07 2024	25.80	-0.09	-0.35%	25.76	26.07	25.03	38,741
Feb 06 2024	25.89	-0.22	-0.84%	26.11	26.57	25.56	32,125
Feb 05 2024	26.11	-0.51	-1.92%	26.28	26.59	25.64	84,865
Feb 02 2024	26.62	-0.28	-1.04%	26.44	27.03	26.40	24,375
Feb 01 2024	26.90	-0.25	-0.92%	27.44	27.44	26.25	27,623
Jan 31 2024	27.15	-1.36	-4.77%	28.20	28.5399	27.09	27,020
Jan 30 2024	28.51	-0.32	-1.11%	28.76	28.91	28.16	15,421
Jan 29 2024	28.83	-0.26	-0.89%	28.89	30.12	28.50	34,000
Jan 26 2024	29.09	1.33	4.79%	27.99	30.99	27.69	136,844
Jan 25 2024	27.76	0.46	1.68%	27.76	28.2269	26.94	37,016
Jan 24 2024	27.30	0.53	1.98%	27.15	27.59	26.915	16,519
Jan 23 2024	26.77	-0.71	-2.58%	27.65	27.65	26.645	29,782
Jan 22 2024	27.48	1.14	4.33%	26.68	27.48	26.68	22,643

HomeTrust Bancshares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions