HomeTrust Bancshares, Inc. HTB
NYSE · United States · Finance
$46.14+0.05 (+0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |