HTBI

HomeTrust Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HomeTrust Bancshares Inc HTBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 1.55% 16.42 16:01:16
Close Price Low Price High Price Open Price Previous Close
16.42 16.25 16.57 16.25 16.17
more quote information »

HTBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.2116.5714.6215.3143,2441.217.96%
1 Month13.3716.5712.8114.6961,1633.0522.81%
3 Months14.3116.5712.8114.5348,2632.1114.74%
6 Months14.4518.4312.070114.8256,2091.9713.63%
1 Year26.2427.7911.7518.0660,895-9.82-37.42%
3 Years26.1530.0011.7522.5944,568-9.73-37.21%
5 Years19.9230.0011.7522.3442,102-3.50-17.57%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 16.42 0.25 1.55% 16.25 16.57 16.25 53,231
Oct 22 2020 16.17 0.83 5.41% 15.42 16.24 15.22 59,304
Oct 21 2020 15.34 0.20 1.32% 14.64 15.43 14.64 22,482
Oct 20 2020 15.14 0.45 3.06% 14.77 15.17 14.65 43,601
Oct 19 2020 14.69 -0.26 -1.74% 14.97 15.17 14.62 43,617
Oct 16 2020 14.95 -0.37 -2.42% 15.21 15.21 14.68 47,214
Oct 15 2020 15.32 0.57 3.86% 14.65 15.36 14.52 46,616
Oct 14 2020 14.75 0.00 0.0% 14.78 14.82 14.645 60,976
Oct 13 2020 14.75 -0.39 -2.58% 14.95 15.185 14.55 54,087
Oct 12 2020 15.14 0.25 1.68% 14.545 15.20 14.545 28,307
Oct 09 2020 14.89 -0.39 -2.55% 15.47 15.47 14.63 25,671
Oct 08 2020 15.28 0.85 5.89% 14.53 15.43 14.45 336,302
Oct 07 2020 14.43 0.34 2.41% 14.355 14.43 14.10 98,753
Oct 06 2020 14.09 0.08 0.57% 14.19 14.42 13.76 69,874
Oct 05 2020 14.01 0.15 1.08% 14.01 14.44 12.81 84,850
Oct 02 2020 13.86 0.19 1.39% 13.48 13.96 13.48 35,666
Oct 01 2020 13.67 0.09 0.66% 13.47 13.78 13.36 28,535
Sep 30 2020 13.58 -0.14 -1.02% 13.66 13.78 13.57 38,410
Sep 29 2020 13.72 -0.05 -0.36% 13.77 13.77 13.48 26,954
Sep 28 2020 13.77 0.29 2.15% 13.63 13.94 13.55 46,106
Sep 25 2020 13.48 0.11 0.82% 13.37 13.63 13.34 51,040
See More Historical Prices »


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.