Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HomeTrust Bancshares Inc | HTBI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.23 | 0.87% | 26.64 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 26.84 | 26.565 | 27.05 | 26.64 | 26.41 |
HTBI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.22 | 27.05 | 25.4542 | 25.93 | 31,611 | 0.42 | 1.60% |
| 1 Month | 25.74 | 27.05 | 23.55 | 25.02 | 32,282 | 0.90 | 3.50% |
| 3 Months | 25.95 | 27.59 | 23.55 | 25.60 | 31,218 | 0.69 | 2.66% |
| 6 Months | 22.00 | 30.99 | 21.07 | 25.60 | 33,526 | 4.64 | 21.09% |
| 1 Year | 20.13 | 30.99 | 18.01 | 23.51 | 34,622 | 6.51 | 32.34% |
| 3 Years | 27.43 | 32.60 | 18.01 | 26.20 | 47,073 | -0.79 | -2.88% |
| 5 Years | 25.59 | 32.60 | 11.75 | 23.52 | 49,442 | 1.05 | 4.10% |
HTBI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 26.64 | 0.23 | 0.87% | 26.84 | 27.05 | 26.565 | 30,398 |
| May 02 2024 | 26.41 | 0.35 | 1.34% | 26.24 | 26.53 | 26.00 | 27,527 |
| May 01 2024 | 26.06 | 0.36 | 1.40% | 25.88 | 26.425 | 25.88 | 24,441 |
| Apr 30 2024 | 25.70 | -0.07 | -0.27% | 25.50 | 25.92 | 25.4542 | 75,001 |
| Apr 29 2024 | 25.77 | -0.31 | -1.19% | 26.21 | 26.21 | 25.55 | 13,845 |
| Apr 26 2024 | 26.08 | -0.01 | -0.04% | 26.22 | 26.32 | 25.76 | 17,243 |
| Apr 25 2024 | 26.09 | -0.13 | -0.50% | 26.15 | 26.195 | 25.4929 | 32,059 |
| Apr 24 2024 | 26.22 | 0.98 | 3.88% | 25.37 | 26.29 | 25.17 | 40,622 |
| Apr 23 2024 | 25.24 | 0.41 | 1.65% | 24.92 | 25.44 | 24.51 | 38,030 |
| Apr 22 2024 | 24.83 | 0.53 | 2.18% | 24.65 | 25.15 | 24.46 | 38,875 |
| Apr 19 2024 | 24.30 | 0.35 | 1.46% | 23.84 | 24.60 | 23.84 | 48,690 |
| 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% | 24.22 | 24.22 | 23.79 | 21,193 |
| 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% | 25.27 | 25.36 | 23.55 | 112,803 |
| 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 |
