HomeTrust Bancshares, Inc. HTB
NYSE · Vereinigte Staaten · Finanzen
$46,28+0,19 (+0,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $46,14 | +0,11 % | $46,50 | $46,84 | $46,04 | 54,73K |
| 2026-10-01 | $46,09 | +0,70 % | $45,88 | $46,15 | $45,09 | 199,20K |
| 2026-09-30 | $45,77 | -0,04 % | $45,63 | $45,90 | $45,18 | 267,30K |
| 2026-09-29 | $45,79 | +0,64 % | $45,69 | $45,89 | $45,13 | 208,30K |
| 2026-09-28 | $45,50 | -1,49 % | $46,05 | $46,09 | $45,13 | 149,70K |
| 2026-09-25 | $46,19 | +1,01 % | $45,79 | $46,39 | $45,74 | 118,30K |
| 2026-09-24 | $45,73 | +1,15 % | $45,21 | $45,94 | $44,93 | 178,90K |
| 2026-09-23 | $45,21 | -1,99 % | $46,02 | $46,12 | $45,15 | 130,30K |
| 2026-09-22 | $46,13 | -2,06 % | $47,41 | $47,41 | $46,01 | 184,10K |
| 2026-09-21 | $47,10 | +0,04 % | $47,25 | $47,33 | $46,82 | 206,40K |
| 2026-09-18 | $47,08 | -0,17 % | $47,00 | $47,45 | $46,49 | 595,90K |
| 2026-09-17 | $47,16 | +0,99 % | $47,10 | $47,42 | $46,37 | 235,90K |
| 2026-09-16 | $46,70 | -2,34 % | $47,81 | $47,97 | $45,99 | 255,10K |
| 2026-09-15 | $47,82 | -0,99 % | $48,34 | $48,81 | $47,65 | 207,30K |
| 2026-09-14 | $48,30 | -0,49 % | $48,49 | $48,93 | $48,29 | 273,10K |
| 2026-09-11 | $48,54 | -0,45 % | $49,00 | $49,56 | $48,35 | 297,50K |
| 2026-09-10 | $48,76 | +1,54 % | $48,02 | $48,78 | $47,84 | 294,70K |
| 2026-09-09 | $48,02 | +1,05 % | $47,31 | $48,25 | $47,31 | 246,80K |
| 2026-09-08 | $47,52 | +0,57 % | $47,03 | $47,65 | $47,01 | 216,30K |
| 2026-09-04 | $47,25 | +0,40 % | $47,02 | $47,47 | $46,96 | 149,40K |
| 2026-09-03 | $47,06 | +0,04 % | $47,35 | $47,62 | $46,92 | 201,90K |
| 2026-09-02 | $47,04 | +1,29 % | $46,69 | $47,15 | $46,43 | 217,10K |
| 2026-09-01 | $46,44 | 0,00 % | $46,29 | $46,73 | $46,06 | 205,80K |
| 2026-08-31 | $46,44 | -1,00 % | $46,59 | $46,73 | $46,09 | 171,80K |
| 2026-08-28 | $46,91 | +0,88 % | $46,34 | $46,95 | $46,34 | 164,70K |
| 2026-08-27 | $46,50 | -0,58 % | $46,50 | $46,55 | $45,92 | 179,50K |
| 2026-08-26 | $46,77 | +0,34 % | $46,70 | $47,09 | $46,55 | 159,80K |
| 2026-08-25 | $46,61 | -0,72 % | $46,99 | $47,22 | $46,29 | 167,40K |
| 2026-08-24 | $46,95 | +0,54 % | $46,78 | $47,31 | $46,56 | 266,70K |
| 2026-08-21 | $46,70 | -0,02 % | $46,91 | $47,32 | $46,24 | 240,10K |
| 2026-08-20 | $46,71 | -0,83 % | $46,90 | $47,09 | $46,25 | 247,00K |
| 2026-08-19 | $47,10 | -0,97 % | $47,78 | $47,78 | $46,80 | 340,00K |
| 2026-08-18 | $47,56 | -0,50 % | $48,00 | $48,00 | $47,11 | 468,80K |
| 2026-08-17 | $47,80 | -4,36 % | $48,02 | $48,21 | $46,68 | 729,50K |
| 2026-08-14 | $49,98 | -0,30 % | $49,90 | $50,74 | $49,80 | 74,50K |
| 2026-08-13 | $50,13 | +0,66 % | $49,90 | $50,59 | $49,86 | 144,70K |
| 2026-08-12 | $49,80 | +0,10 % | $49,97 | $50,34 | $49,46 | 177,60K |
| 2026-08-11 | $49,75 | +0,51 % | $49,48 | $50,30 | $49,23 | 159,60K |
| 2026-08-10 | $49,50 | -2,56 % | $50,45 | $50,51 | $49,40 | 136,00K |
| 2026-08-07 | $50,80 | -1,59 % | $51,20 | $51,50 | $50,69 | 58,30K |
| 2026-08-06 | $51,62 | -0,14 % | $51,80 | $51,90 | $51,24 | 119,40K |
| 2026-08-05 | $51,69 | -0,31 % | $52,12 | $52,12 | $51,53 | 253,60K |
| 2026-08-04 | $51,85 | +1,17 % | $51,69 | $52,50 | $51,33 | 199,70K |
| 2026-08-03 | $51,25 | +0,12 % | $51,77 | $52,21 | $51,25 | 140,30K |
| 2026-07-31 | $51,19 | +0,06 % | $50,93 | $51,48 | $50,20 | 111,60K |
| 2026-07-30 | $51,16 | -0,70 % | $51,58 | $52,02 | $50,89 | 129,70K |
| 2026-07-29 | $51,52 | +1,14 % | $50,56 | $51,90 | $50,47 | 125,90K |
| 2026-07-28 | $50,94 | +2,83 % | $49,96 | $51,53 | $49,96 | 96,60K |
| 2026-07-27 | $49,54 | +1,72 % | $49,08 | $49,92 | $48,75 | 229,90K |
| 2026-07-24 | $48,70 | +0,45 % | $48,70 | $49,27 | $48,48 | 73,60K |
| 2026-07-23 | $48,48 | +0,54 % | $47,67 | $48,90 | $47,17 | 134,60K |
| 2026-07-22 | $48,22 | -0,70 % | $48,26 | $48,89 | $47,65 | 97,50K |
| 2026-07-21 | $48,56 | +0,12 % | $48,26 | $48,67 | $47,83 | 85,00K |
| 2026-07-20 | $48,50 | -1,12 % | $48,61 | $49,38 | $47,89 | 98,70K |
| 2026-07-17 | $49,05 | -0,75 % | $49,15 | $50,12 | $48,70 | 140,90K |
| 2026-07-16 | $49,42 | +1,48 % | $48,92 | $49,79 | $48,92 | 209,20K |
| 2026-07-15 | $48,70 | +0,35 % | $48,84 | $48,95 | $48,53 | 112,00K |
| 2026-07-14 | $48,53 | -1,06 % | $49,03 | $49,11 | $47,42 | 102,00K |
| 2026-07-13 | $49,05 | +0,47 % | $49,19 | $49,19 | $48,50 | 83,10K |
| 2026-07-10 | $48,82 | +1,43 % | $47,97 | $48,87 | $47,46 | 85,80K |
| 2026-07-09 | $48,13 | +0,50 % | $48,09 | $48,61 | $47,66 | 229,80K |
| 2026-07-08 | $47,89 | -2,27 % | $48,98 | $49,01 | $47,50 | 124,90K |
| 2026-07-07 | $49,00 | -0,83 % | $49,47 | $50,57 | $48,64 | 132,50K |
| 2026-07-06 | $49,41 | -0,04 % | $49,50 | $50,02 | $49,19 | 109,30K |
| 2026-07-02 | $49,43 | -2,70 % | $51,00 | $51,00 | $49,22 | 88,30K |
| 2026-07-01 | $50,80 | +1,82 % | $50,00 | $50,89 | $49,96 | 129,00K |
| 2026-06-30 | $49,89 | +0,95 % | $49,02 | $49,91 | $48,35 | 102,40K |
| 2026-06-29 | $49,42 | +0,77 % | $49,04 | $49,76 | $48,43 | 166,20K |
| 2026-06-26 | $49,04 | +0,14 % | $49,25 | $49,36 | $48,51 | 426,70K |
| 2026-06-25 | $48,97 | -0,02 % | $48,77 | $49,30 | $48,76 | 105,60K |
| 2026-06-24 | $48,98 | +0,27 % | $49,07 | $49,60 | $48,63 | 189,70K |
| 2026-06-23 | $48,85 | +1,66 % | $48,08 | $49,07 | $48,05 | 192,40K |
| 2026-06-22 | $48,05 | -0,83 % | $48,45 | $48,90 | $47,76 | 107,60K |
| 2026-06-18 | $48,45 | +1,68 % | $48,02 | $48,63 | $47,57 | 243,70K |
| 2026-06-17 | $47,65 | +0,25 % | $47,35 | $48,04 | $46,79 | 294,80K |
| 2026-06-16 | $47,53 | -0,52 % | $48,19 | $48,35 | $47,44 | 196,10K |
| 2026-06-15 | $47,78 | -0,31 % | $48,07 | $48,31 | $47,49 | 86,10K |
| 2026-06-12 | $47,93 | +0,91 % | $47,84 | $48,36 | $47,56 | 158,30K |
| 2026-06-11 | $47,50 | 0,00 % | $47,89 | $47,90 | $47,15 | 128,90K |
| 2026-06-10 | $47,50 | -0,08 % | $47,89 | $48,25 | $47,42 | 120,00K |
| 2026-06-09 | $47,54 | +0,85 % | $47,00 | $48,08 | $47,00 | 142,10K |
| 2026-06-08 | $47,14 | -0,17 % | $47,58 | $47,99 | $46,66 | 88,30K |
| 2026-06-05 | $47,22 | 0,00 % | $46,93 | $48,08 | $46,70 | 53,00K |
| 2026-06-04 | $47,22 | +2,88 % | $46,49 | $47,55 | $46,48 | 63,50K |
| 2026-06-03 | $45,90 | -1,99 % | $46,67 | $46,99 | $45,75 | 79,50K |
| 2026-06-02 | $46,83 | +1,17 % | $45,92 | $46,93 | $45,92 | 50,10K |
| 2026-06-01 | $46,29 | -0,39 % | $46,62 | $46,62 | $45,99 | 45,00K |
| 2026-05-29 | $46,47 | -1,02 % | $47,19 | $47,24 | $46,20 | 53,60K |
| 2026-05-28 | $46,95 | +0,77 % | $46,38 | $47,59 | $46,13 | 38,50K |
| 2026-05-27 | $46,59 | -0,91 % | $47,26 | $47,48 | $46,49 | 42,90K |