HomeTrust Bancshares Inc (HTBI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.70520231214 | 34.6 | 36.79 | 34.56 | 35793 | 35.84579814 | CS |
| 4 | 1.1 | 3.22675271341 | 34.09 | 36.79 | 33.26 | 31022 | 35.3794204 | CS |
| 12 | 5.17 | 17.2218520986 | 30.02 | 36.79 | 28.53 | 40515 | 33.83408607 | CS |
| 26 | 10.55 | 42.8165584416 | 24.64 | 36.79 | 23.55 | 35407 | 30.45859932 | CS |
| 52 | 12.95 | 58.2284172662 | 22.24 | 36.79 | 19.37 | 36221 | 27.25685808 | CS |
| 156 | 8.44 | 31.5514018692 | 26.75 | 36.79 | 18.01 | 44693 | 26.52524429 | CS |
| 260 | 8.84 | 33.5483870968 | 26.35 | 36.79 | 11.75 | 49691 | 23.90031561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 35.19 | -1.37 | -3.75 | 36.21 | 36.21 | 35.12 | 274436 |
| 1726785300 | 36.56 | 0.8 | 2.24 | 36.67 | 36.67 | 35.725 | 43655 |
| 1726698900 | 35.76 | 0.02 | 0.06 | 35.66 | 36.79 | 34.83 | 44922 |
| 1726612500 | 35.74 | 0.26 | 0.73 | 35.95 | 36.35 | 35.49 | 36485 |
| 1726526100 | 35.48 | 0.19 | 0.54 | 35.23 | 35.65 | 34.9401 | 34187 |
| 1726266900 | 35.29 | 1.16 | 3.40 | 34.6 | 35.3 | 34.56 | 19717 |
| 1726180500 | 34.13 | 0.07 | 0.21 | 34.28 | 34.35 | 33.68 | 19865 |
| 1726094100 | 34.06 | -0.73 | -2.10 | 34.41 | 34.41 | 33.259999 | 23284 |
| 1726007700 | 34.79 | 0.35 | 1.02 | 34.43 | 34.86 | 33.845 | 30683 |
| 1725921300 | 34.44 | 0.27 | 0.79 | 34.21 | 34.91 | 33.93 | 47968 |
| 1725662100 | 34.17 | -0.6 | -1.73 | 34.83 | 34.89 | 33.96 | 22252 |
| 1725575700 | 34.77 | -0.37 | -1.05 | 35.33 | 35.37 | 34.49 | 20820 |
| 1725489300 | 35.14 | -0.4 | -1.13 | 35.3 | 35.51 | 34.935 | 15662 |
| 1725402900 | 35.54 | -0.92 | -2.52 | 36.06 | 36.45 | 35.485 | 33280 |
| 1725057300 | 36.46 | 0.52 | 1.45 | 36.17 | 36.53 | 35.88 | 19444 |
| 1724970900 | 35.94 | 0.06 | 0.17 | 36.3 | 36.3 | 35.32 | 20971 |
| 1724884500 | 35.88 | 0.35 | 0.99 | 35.29 | 36.28 | 35.24 | 29604 |
| 1724798100 | 35.53 | 0.04 | 0.11 | 35.34 | 35.92 | 34.89 | 44477 |
| 1724711700 | 35.49 | -0.2 | -0.56 | 35.72 | 35.85 | 35.04 | 32833 |
| 1724452500 | 35.69 | 1.93 | 5.72 | 34.09 | 36 | 33.7 | 49310 |
| 1724366100 | 33.76 | -0.03 | -0.09 | 33.62 | 34.98 | 33.28 | 37265 |
| 1724279700 | 33.79 | 0.46 | 1.38 | 33.66 | 33.8 | 33.119999 | 21819 |
| 1724193300 | 33.33 | -0.72 | -2.11 | 34.05 | 34.05 | 33.33 | 16678 |
| 1724106900 | 34.05 | 0.41 | 1.22 | 33.94 | 34.34 | 33.479999 | 28157 |
| 1723847700 | 33.64 | 0.48 | 1.45 | 33.03 | 33.98 | 33.03 | 72795 |
| 1723761300 | 33.159999 | 0.62 | 1.91 | 33.24 | 33.85 | 33.045 | 24631 |
| 1723674900 | 32.54 | -0.08 | -0.25 | 32.72 | 32.72 | 32.24 | 23191 |
| 1723588500 | 32.619999 | 0.29 | 0.90 | 32.84 | 32.84 | 32.25 | 16713 |
| 1723502100 | 32.33 | -0.24 | -0.74 | 32.729999 | 32.75 | 32.2 | 28308 |
| 1723242900 | 32.57 | -0.6 | -1.81 | 33.07 | 33.67 | 32.259999 | 25074 |
| 1723156500 | 33.17 | 0.89 | 2.76 | 32.86 | 33.625 | 32.65 | 36970 |
| 1723070100 | 32.28 | -0.08 | -0.25 | 32.869999 | 33.479999 | 32.2 | 30802 |
| 1722983700 | 32.36 | 0.08 | 0.25 | 32.259999 | 33.15 | 32.2 | 53229 |
| 1722897300 | 32.28 | -1.01 | -3.03 | 31.69 | 32.619999 | 31.35 | 46719 |
| 1722638100 | 33.29 | -0.7 | -2.06 | 32.7 | 34.04 | 31.93 | 58353 |
| 1722551700 | 33.99 | -1.48 | -4.17 | 35.48 | 35.48 | 33.83 | 55650 |
| 1722465300 | 35.47 | 0.65 | 1.87 | 35.06 | 36.39 | 33.63 | 98348 |
| 1722378900 | 34.82 | 0.64 | 1.87 | 34.19 | 34.89 | 33.98 | 57413 |
| 1722292500 | 34.18 | -0.65 | -1.87 | 35.12 | 35.12 | 34.03 | 49125 |
| 1722033300 | 34.83 | 0.66 | 1.93 | 34.7 | 34.86 | 33.88 | 91141 |
| 1721946900 | 34.17 | 0.28 | 0.83 | 34.2 | 35.25 | 34.1 | 65381 |
| 1721860500 | 33.89 | -1.5 | -4.24 | 35.1 | 35.22 | 33.7401 | 50988 |
| 1721774100 | 35.39 | 0.94 | 2.73 | 34.22 | 35.49 | 34.14 | 49084 |
| 1721687700 | 34.45 | 0.48 | 1.41 | 33.96 | 34.85 | 33.625 | 43360 |
| 1721428500 | 33.97 | -0.23 | -0.67 | 34.31 | 34.815 | 33.94 | 29943 |
| 1721342100 | 34.2 | -0.79 | -2.26 | 34.62 | 35.37 | 33.92 | 47250 |
| 1721255700 | 34.99 | -0.14 | -0.40 | 34.88 | 35.77 | 34.47 | 107244 |
| 1721169300 | 35.13 | 2.21 | 6.71 | 33.369999 | 35.61 | 33.369999 | 91937 |
| 1721082900 | 32.92 | 1.2 | 3.78 | 32.11 | 33.22 | 32.11 | 41046 |
| 1720823700 | 31.72 | 0.43 | 1.37 | 31.83 | 32.56 | 31.37 | 43885 |
| 1720737300 | 31.29 | 1.54 | 5.18 | 30.47 | 31.7539 | 29.85 | 57101 |
| 1720650900 | 29.75 | 0.54 | 1.85 | 29.04 | 29.75 | 28.8 | 25386 |
| 1720564500 | 29.21 | 0.28 | 0.97 | 28.88 | 29.32 | 28.53 | 31424 |
| 1720478100 | 28.93 | 0.17 | 0.59 | 29.11 | 29.19 | 28.75 | 26578 |
| 1720218900 | 28.76 | -0.7 | -2.38 | 29.31 | 29.76 | 28.63 | 27379 |
| 1720040640 | 29.46 | -0.72 | -2.39 | 30.35 | 30.37 | 29.21 | 15083 |
| 1719959700 | 30.18 | 0.22 | 0.73 | 30.13 | 30.465 | 29.96 | 24095 |
| 1719873300 | 29.96 | 1.15 | 3.99 | 30.02 | 30.23 | 29.76 | 70392 |
| 1719614100 | 28.81 | 0 | 0.00 | 28.81 | 28.81 | 28.81 | 0 |
| 1719527700 | 28.81 | 0.47 | 1.66 | 28 | 28.82 | 28 | 33336 |
| 1719441300 | 28.34 | 0.45 | 1.61 | 27.68 | 28.55 | 27.64 | 31795 |
| 1719354900 | 27.89 | 0.03 | 0.11 | 27.99 | 28.15 | 27.7355 | 23533 |
| 1719268500 | 27.86 | 0.1 | 0.36 | 27.95 | 28.375 | 27.8 | 22087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
