HomeTrust Bancshares Inc. (HTB)
NYSE: HTB
· Real-Time Price · USD
39.86
-0.11 (-0.28%)
At close: Aug 14, 2025, 3:59 PM
HTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.50 | 40.05 | 39.18 | 39.86 | 39.86 | -0.28% | 35,694 |
| Aug 13, 2025 | 39.70 | 40.39 | 39.70 | 39.97 | 39.85 | 1.24% | 39,946 |
| Aug 12, 2025 | 37.99 | 39.74 | 37.99 | 39.48 | 39.36 | 4.80% | 54,600 |
| Aug 11, 2025 | 37.62 | 37.90 | 37.51 | 37.67 | 37.56 | 0.08% | 35,924 |
| Aug 8, 2025 | 38.00 | 38.16 | 37.35 | 37.64 | 37.53 | -0.11% | 34,432 |
| Aug 7, 2025 | 38.09 | 38.39 | 37.48 | 37.68 | 37.57 | -0.74% | 49,500 |
| Aug 6, 2025 | 38.66 | 38.66 | 37.81 | 37.96 | 37.85 | -2.14% | 52,531 |
| Aug 5, 2025 | 38.74 | 38.80 | 37.86 | 38.79 | 38.67 | 0.15% | 38,819 |
| Aug 4, 2025 | 38.30 | 39.39 | 38.18 | 38.73 | 38.61 | 1.52% | 71,900 |
| Aug 1, 2025 | 38.57 | 38.58 | 37.30 | 38.15 | 38.04 | -1.83% | 61,006 |
| Jul 31, 2025 | 39.19 | 39.19 | 38.54 | 38.86 | 38.74 | -1.22% | 34,602 |
| Jul 30, 2025 | 40.13 | 40.61 | 39.01 | 39.34 | 39.22 | -1.85% | 37,713 |
| Jul 29, 2025 | 41.26 | 41.26 | 40.01 | 40.08 | 39.96 | -1.84% | 27,500 |
| Jul 28, 2025 | 40.65 | 41.10 | 40.33 | 40.83 | 40.71 | 0.32% | 47,909 |
| Jul 25, 2025 | 41.33 | 41.33 | 40.63 | 40.70 | 40.58 | -1.31% | 40,815 |
| Jul 24, 2025 | 41.03 | 41.76 | 40.86 | 41.24 | 41.12 | 0.81% | 45,700 |
| Jul 23, 2025 | 40.75 | 40.95 | 40.11 | 40.91 | 40.79 | 0.99% | 86,800 |
| Jul 22, 2025 | 39.46 | 41.78 | 39.46 | 40.51 | 40.39 | 3.61% | 116,278 |
| Jul 21, 2025 | 38.91 | 39.49 | 38.67 | 39.10 | 38.98 | 0.33% | 31,300 |
| Jul 18, 2025 | 39.16 | 39.16 | 38.23 | 38.97 | 38.85 | -0.20% | 57,314 |