HomeTrust Bancshares Inc. (HTB)
NYSE: HTB
· Real-Time Price · USD
40.69
-0.74 (-1.79%)
At close: Sep 12, 2025, 3:59 PM
40.74
0.12%
After-hours: Sep 12, 2025, 05:29 PM EDT
HTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.00 | 41.00 | 40.56 | 40.74 | 40.74 | -1.67% | 29,455 |
| Sep 11, 2025 | 40.96 | 41.59 | 40.61 | 41.43 | 41.43 | 1.05% | 52,027 |
| Sep 10, 2025 | 40.93 | 41.41 | 40.72 | 41.00 | 41.00 | 0.29% | 43,646 |
| Sep 9, 2025 | 41.31 | 41.40 | 40.77 | 40.88 | 40.88 | -0.94% | 81,603 |
| Sep 8, 2025 | 41.40 | 41.44 | 40.62 | 41.27 | 41.27 | 0.10% | 43,143 |
| Sep 5, 2025 | 41.45 | 42.27 | 40.89 | 41.23 | 41.23 | -0.65% | 64,028 |
| Sep 4, 2025 | 41.30 | 41.69 | 40.56 | 41.50 | 41.50 | 1.12% | 71,118 |
| Sep 3, 2025 | 40.84 | 41.54 | 40.78 | 41.04 | 41.04 | -0.02% | 53,140 |
| Sep 2, 2025 | 41.04 | 41.30 | 40.56 | 41.05 | 41.05 | -0.75% | 48,039 |
| Aug 29, 2025 | 41.64 | 41.72 | 41.05 | 41.36 | 41.36 | -0.17% | 26,618 |
| Aug 28, 2025 | 41.78 | 41.78 | 41.21 | 41.43 | 41.43 | -0.19% | 27,634 |
| Aug 27, 2025 | 41.32 | 41.96 | 41.32 | 41.51 | 41.51 | 0.46% | 31,741 |
| Aug 26, 2025 | 40.80 | 41.81 | 40.80 | 41.32 | 41.32 | 1.00% | 40,900 |
| Aug 25, 2025 | 41.19 | 41.33 | 40.85 | 40.91 | 40.91 | -1.02% | 27,400 |
| Aug 22, 2025 | 39.71 | 41.57 | 39.22 | 41.33 | 41.33 | 4.77% | 57,826 |
| Aug 21, 2025 | 39.40 | 39.81 | 39.11 | 39.45 | 39.45 | -0.43% | 25,540 |
| Aug 20, 2025 | 39.60 | 39.66 | 39.02 | 39.62 | 39.62 | 0.84% | 36,800 |
| Aug 19, 2025 | 39.57 | 39.60 | 38.97 | 39.29 | 39.29 | -0.15% | 26,015 |
| Aug 18, 2025 | 39.18 | 39.77 | 39.01 | 39.35 | 39.35 | 0.13% | 26,503 |
| Aug 15, 2025 | 39.94 | 39.94 | 38.89 | 39.30 | 39.30 | -1.40% | 100,132 |