HTBI

HomeTrust Bancshares Historical Data

HTBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 18.24 0.13 0.72% 18.06 18.65 17.8168 66,070
Dec 02 2020 18.11 0.69 3.96% 17.42 18.17 17.28 47,171
Dec 01 2020 17.42 0.39 2.29% 17.48 17.735 17.22 74,466
Nov 30 2020 17.03 -1.53 -8.24% 18.36 18.58 16.85 414,059
Nov 27 2020 18.56 0.00 +0.00% 18.49 18.84 17.84 0
Nov 27 2020 18.56 0.08 0.43% 18.49 18.84 17.84 59,725
Nov 26 2020 18.48 0.00 +0.00% 18.44 18.70 18.15 0
Nov 25 2020 18.48 -0.43 -2.27% 18.44 18.70 18.15 66,633
Nov 24 2020 18.91 0.71 3.9% 18.45 19.3099 18.365 89,010
Nov 23 2020 18.20 -0.14 -0.76% 18.32 18.76 18.10 53,384
Nov 20 2020 18.34 0.37 2.06% 17.72 18.39 17.70 59,007
Nov 19 2020 17.97 -0.55 -2.97% 18.40 18.44 17.75 103,151
Nov 18 2020 18.52 -0.28 -1.49% 18.82 19.195 18.45 41,564
Nov 17 2020 18.80 -0.27 -1.42% 18.73 19.01 18.46 62,186
Nov 16 2020 19.07 1.12 6.24% 18.50 19.07 18.48 95,468
Nov 13 2020 17.95 0.31 1.76% 17.79 18.255 17.79 26,198
Nov 12 2020 17.64 -0.54 -2.97% 17.85 17.86 17.11 54,220
Nov 11 2020 18.18 -0.91 -4.77% 19.08 19.08 17.77 68,998
Nov 10 2020 19.09 0.91 5.01% 18.45 19.25 18.25 56,975
Nov 09 2020 18.18 1.98 12.22% 17.44 19.03 17.17 71,583
Nov 06 2020 16.20 -0.39 -2.35% 16.64 16.84 16.09 27,016
Nov 05 2020 16.59 0.34 2.09% 16.18 16.71 16.18 28,667
Nov 04 2020 16.25 -0.67 -3.96% 16.56 17.37 16.15 34,221
Nov 03 2020 16.92 0.36 2.17% 16.76 17.03 16.48 45,770
Nov 02 2020 16.56 0.59 3.69% 16.23 16.736 16.21 51,721
Oct 30 2020 15.97 0.00 +0.00% 15.65 16.26 15.65 0
Oct 30 2020 15.97 0.25 1.59% 15.65 16.26 15.65 71,902
Oct 29 2020 15.72 0.58 3.83% 15.11 15.80 15.05 47,242
Oct 28 2020 15.14 -0.32 -2.07% 15.45 16.22 14.7745 44,459
Oct 27 2020 15.46 -0.39 -2.46% 15.78 15.78 15.42 30,512
Oct 26 2020 15.85 -0.57 -3.47% 16.21 16.21 15.75 44,447
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 0.00 +0.00% 14.355 14.43 14.10 0
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
Sep 24 2020 13.37 0.09 0.68% 13.36 13.64 13.28 40,410
Sep 23 2020 13.28 -0.23 -1.7% 13.50 13.75 13.26 82,594
Sep 22 2020 13.51 -0.30 -2.17% 13.90 14.48 13.50 57,428
Sep 21 2020 13.81 -0.56 -3.9% 14.16 14.36 13.77 86,424
Sep 18 2020 14.37 -0.20 -1.37% 14.77 14.96 14.355 110,244
Sep 17 2020 14.57 -0.14 -0.95% 14.60 14.72 14.53 22,060
Sep 16 2020 14.71 -0.01 -0.07% 14.74 14.87 14.66 27,599
Sep 15 2020 14.72 -0.16 -1.08% 14.90 15.0469 14.72 32,145
Sep 14 2020 14.88 0.34 2.34% 14.58 14.955 14.58 29,655
Sep 11 2020 14.54 -0.26 -1.76% 14.88 15.00 14.51 32,650
Sep 10 2020 14.80 -0.09 -0.6% 15.00 15.00 14.565 45,454
Sep 09 2020 14.89 0.08 0.54% 14.84 15.05 14.75 60,528
Sep 08 2020 14.81 -0.33 -2.18% 15.13 15.13 14.56 80,313


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.