ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HTBI HomeTrust Bancshares Inc

27.34
0.84 (3.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes

HTBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 27.34 0.84 3.17% 26.44 27.54 26.40 36,412
Mar 27 2024 26.50 0.81 3.15% 25.86 26.61 25.86 34,638
Mar 26 2024 25.69 -0.33 -1.27% 26.14 26.14 25.69 17,916
Mar 25 2024 26.02 0.32 1.25% 25.65 26.06 25.65 26,231
Mar 22 2024 25.70 -0.20 -0.77% 25.98 25.98 25.56 19,732
Mar 21 2024 25.90 0.02 0.08% 25.88 26.12 25.65 29,478
Mar 20 2024 25.88 1.17 4.73% 24.64 25.97 24.64 23,388
Mar 19 2024 24.71 0.05 0.20% 24.64 25.105 24.64 15,865
Mar 18 2024 24.66 -0.35 -1.40% 24.92 25.155 24.65 31,049
Mar 15 2024 25.01 -0.07 -0.28% 24.87 25.66 24.83 100,769
Mar 14 2024 25.08 -0.76 -2.94% 25.71 25.98 25.08 31,332
Mar 13 2024 25.84 0.29 1.14% 25.41 25.96 25.41 28,351
Mar 12 2024 25.55 -0.11 -0.43% 25.62 25.705 25.28 12,884
Mar 11 2024 25.66 0.13 0.51% 25.60 25.73 25.2409 20,483
Mar 08 2024 25.53 -0.15 -0.58% 26.10 26.17 25.47 40,875
Mar 07 2024 25.68 -0.06 -0.23% 26.13 26.30 25.5101 17,484
Mar 06 2024 25.74 -0.38 -1.45% 26.11 26.1919 25.53 34,943
Mar 05 2024 26.12 0.67 2.63% 25.50 26.47 25.39 14,210
Mar 04 2024 25.45 -0.47 -1.81% 25.83 26.42 25.40 18,206
Mar 01 2024 25.92 -0.33 -1.26% 26.02 26.165 25.84 31,503
Feb 29 2024 26.25 0.25 0.96% 26.48 26.93 25.66 40,457
Feb 28 2024 26.00 -0.14 -0.54% 25.90 26.25 25.66 22,948
Feb 27 2024 26.14 -0.04 -0.15% 26.44 26.53 26.00 17,656
Feb 26 2024 26.18 0.01 0.04% 25.96 26.27 25.96 24,066
Feb 23 2024 26.17 0.11 0.42% 26.01 26.41 26.00 20,468
Feb 22 2024 26.06 0.03 0.12% 25.98 26.16 25.84 45,475
Feb 21 2024 26.03 0.36 1.40% 26.18 26.225 25.925 34,313
Feb 20 2024 25.67 -0.56 -2.13% 26.04 26.25 25.66 21,666
Feb 16 2024 26.23 -0.73 -2.71% 26.75 26.82 26.22 45,011
Feb 15 2024 26.96 1.09 4.21% 26.18 27.24 26.0773 45,769
Feb 14 2024 25.87 -0.11 -0.42% 26.24 26.26 25.36 29,298
Feb 13 2024 25.98 -1.37 -5.01% 26.58 26.58 25.56 78,339
Feb 12 2024 27.35 0.77 2.90% 26.44 27.59 26.44 38,464
Feb 09 2024 26.58 0.67 2.59% 25.95 26.65 25.8201 23,301
Feb 08 2024 25.91 0.11 0.43% 25.64 26.59 25.64 18,320
Feb 07 2024 25.80 -0.09 -0.35% 25.76 26.07 25.03 38,741
Feb 06 2024 25.89 -0.22 -0.84% 26.11 26.57 25.56 32,125
Feb 05 2024 26.11 -0.51 -1.92% 26.28 26.59 25.64 84,865
Feb 02 2024 26.62 -0.28 -1.04% 26.44 27.03 26.40 24,375
Feb 01 2024 26.90 -0.25 -0.92% 27.44 27.44 26.25 27,623
Jan 31 2024 27.15 -1.36 -4.77% 28.20 28.5399 27.09 27,020
Jan 30 2024 28.51 -0.32 -1.11% 28.76 28.91 28.16 15,421
Jan 29 2024 28.83 -0.26 -0.89% 28.89 30.12 28.50 34,000
Jan 26 2024 29.09 1.33 4.79% 27.99 30.99 27.69 136,844
Jan 25 2024 27.76 0.46 1.68% 27.76 28.2269 26.94 37,016
Jan 24 2024 27.30 0.53 1.98% 27.15 27.59 26.915 16,519
Jan 23 2024 26.77 -0.71 -2.58% 27.65 27.65 26.645 29,782
Jan 22 2024 27.48 1.14 4.33% 26.68 27.48 26.68 22,643
Jan 19 2024 26.34 0.20 0.77% 26.34 26.65 25.88 24,049
Jan 18 2024 26.14 -0.03 -0.11% 26.18 26.2899 26.00 16,215
Jan 17 2024 26.17 0.10 0.38% 25.81 26.53 25.5559 37,079
Jan 16 2024 26.07 -0.39 -1.47% 26.02 26.55 24.28 52,158
Jan 12 2024 26.46 0.16 0.61% 26.47 26.7625 26.05 23,476
Jan 11 2024 26.30 0.26 1.00% 25.77 26.46 25.71 48,498
Jan 10 2024 26.04 0.04 0.15% 25.88 26.12 25.70 21,100
Jan 09 2024 26.00 -0.25 -0.95% 25.92 26.03 25.54 37,490
Jan 08 2024 26.25 -0.10 -0.38% 26.14 26.49 26.04 15,975
Jan 05 2024 26.35 0.17 0.65% 25.94 26.73 25.94 41,480
Jan 04 2024 26.18 0.13 0.50% 26.13 26.87 26.13 26,079
Jan 03 2024 26.05 -0.66 -2.47% 26.64 26.65 26.04 35,491
Jan 02 2024 26.71 -0.21 -0.78% 26.71 27.04 26.22 33,795

Your Recent History

Delayed Upgrade Clock