HTBI

HomeTrust Bancshares Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.24 0.93% 25.99 16:00:20
Open Price Low Price High Price Close Price Prev Close
25.98 25.70 26.11 25.99 25.75
more quote information »

HTBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.9226.9225.7026.1142,855-0.93-3.45%
1 Month29.9530.1425.7027.3852,187-3.96-13.22%
3 Months29.7831.1125.7028.8847,880-3.79-12.73%
6 Months31.7932.6025.7029.9450,143-5.80-18.24%
1 Year27.8732.6024.915329.1950,617-1.88-6.75%
3 Years25.2132.6011.7523.0352,8270.783.09%
5 Years24.6032.6011.7524.0746,8131.395.65%

HTBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 25.99 0.24 0.93% 25.98 26.11 25.70 48,911
May 19 2022 25.75 -0.26 -1.0% 25.75 26.33 25.75 53,140
May 18 2022 26.01 -0.61 -2.29% 26.36 26.36 25.77 47,955
May 17 2022 26.62 0.33 1.26% 26.58 26.77 26.3481 22,236
May 16 2022 26.29 0.08 0.31% 26.26 26.42 26.05 37,526
May 13 2022 26.21 -0.60 -2.24% 26.92 26.92 26.05 53,420
May 12 2022 26.81 0.05 0.19% 26.75 26.85 26.56 85,084
May 11 2022 26.76 -0.12 -0.45% 26.98 27.29 26.70 45,913
May 10 2022 26.88 0.11 0.41% 26.79 27.855 26.56 48,074
May 09 2022 26.77 0.12 0.45% 26.40 26.78 26.08 50,311
May 06 2022 26.65 -0.40 -1.48% 26.97 27.155 26.41 25,405
May 05 2022 27.05 -0.52 -1.89% 27.31 27.37 26.68 39,565
May 04 2022 27.57 0.47 1.73% 27.03 27.72 26.94 30,753
May 03 2022 27.10 0.06 0.22% 26.94 27.585 26.80 53,750
May 02 2022 27.04 0.01 0.04% 27.29 27.29 26.63 59,523
Apr 29 2022 27.03 -0.97 -3.46% 28.00 28.00 26.91 49,951
Apr 28 2022 28.00 0.16 0.57% 27.79 28.10 27.26 67,260
Apr 27 2022 27.84 -1.05 -3.63% 28.72 29.03 27.42 63,695
Apr 26 2022 28.89 -0.61 -2.07% 29.35 29.66 28.80 93,412
Apr 25 2022 29.50 -0.42 -1.4% 29.75 29.75 29.24 63,763
Apr 22 2022 29.92 -0.08 -0.27% 29.95 30.14 29.85 53,007
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.