HTBI

HomeTrust Bancshares Historical Data

HTBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 25.50 0.35 1.39% 25.15 25.73 25.15 203,058
Jun 23 2022 25.15 -0.14 -0.55% 25.39 26.05 24.99 47,040
Jun 22 2022 25.29 0.29 1.16% 24.95 25.70 24.88 84,262
Jun 21 2022 25.00 0.18 0.73% 24.95 25.42 24.765 57,257
Jun 20 2022 24.82 0.00 +0.00% 24.60 25.47 24.60 0
Jun 17 2022 24.82 0.17 0.69% 24.60 25.47 24.60 108,885
Jun 16 2022 24.65 -0.48 -1.91% 24.91 25.12 24.60 48,791
Jun 15 2022 25.13 0.29 1.17% 25.10 25.35 24.73 31,271
Jun 14 2022 24.84 -0.21 -0.84% 24.94 25.2999 24.72 40,811
Jun 13 2022 25.05 -0.37 -1.46% 25.14 25.36 24.95 45,463
Jun 10 2022 25.42 -0.60 -2.31% 25.88 26.35 25.26 29,547
Jun 09 2022 26.02 0.01 0.04% 25.97 26.70 25.87 35,349
Jun 08 2022 26.01 -0.33 -1.25% 26.24 26.53 25.98 46,521
Jun 07 2022 26.34 -0.31 -1.16% 26.48 26.65 26.34 22,687
Jun 06 2022 26.65 -0.03 -0.11% 26.70 26.79 26.59 21,443
Jun 03 2022 26.68 -0.12 -0.45% 26.75 26.80 26.58 32,002
Jun 02 2022 26.80 -0.13 -0.48% 26.86 26.98 26.53 25,139
Jun 01 2022 26.93 0.09 0.34% 26.92 27.06 26.51 43,056
May 31 2022 26.84 0.04 0.15% 26.68 26.915 26.20 39,061
May 30 2022 26.80 0.00 0.0% 26.80 26.80 26.80 0
May 27 2022 26.80 0.03 0.11% 26.88 27.11 26.77 30,409
May 26 2022 26.77 0.43 1.63% 26.59 26.96 26.30 29,378
May 25 2022 26.34 0.26 1.0% 26.08 26.58 25.96 52,007
May 24 2022 26.08 -0.32 -1.21% 26.23 27.58 26.06 106,214
May 23 2022 26.40 0.41 1.58% 26.24 26.68 25.93 41,925
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
Apr 21 2022 30.00 -0.16 -0.53% 30.31 30.44 29.92 39,125
Apr 20 2022 30.16 0.45 1.51% 29.92 30.21 29.71 38,398
Apr 19 2022 29.71 0.59 2.03% 29.17 29.89 29.17 30,089
Apr 18 2022 29.12 0.26 0.9% 28.81 29.29 28.77 40,666
Apr 15 2022 28.86 0.00 0.0% 28.86 28.86 28.86 0
Apr 14 2022 28.86 0.13 0.45% 28.83 29.05 28.69 66,010
Apr 13 2022 28.73 -0.11 -0.38% 28.71 28.90 28.60 49,343
Apr 12 2022 28.84 -0.07 -0.24% 28.99 29.225 28.70 46,444
Apr 11 2022 28.91 0.32 1.12% 28.61 29.07 28.61 38,064
Apr 08 2022 28.59 -0.08 -0.28% 28.80 29.76 28.54 50,533
Apr 07 2022 28.67 -1.12 -3.76% 29.75 29.97 28.60 71,679
Apr 06 2022 29.79 0.02 0.07% 29.80 29.91 29.65 142,413
Apr 05 2022 29.77 -0.15 -0.5% 29.83 30.19 29.61 71,800
Apr 04 2022 29.92 -0.06 -0.2% 30.07 30.07 29.2501 49,684
Apr 01 2022 29.98 0.45 1.52% 29.60 30.05 29.60 61,540
Mar 31 2022 29.53 -0.16 -0.54% 29.89 29.90 29.45 31,162
Mar 30 2022 29.69 -0.84 -2.75% 30.37 30.50 29.65 32,798
Mar 29 2022 30.53 0.24 0.79% 30.56 30.57 30.32 20,006
Mar 28 2022 30.29 0.02 0.07% 30.16 30.34 30.045 29,500


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.