HomeTrust Bancshares Inc. (HTB)
NYSE: HTB
· Real-Time Price · USD
40.63
0.30 (0.74%)
At close: Oct 03, 2025, 3:59 PM
40.70
0.18%
After-hours: Oct 03, 2025, 06:25 PM EDT
HTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.50 | 41.57 | 40.01 | 40.70 | 40.70 | 0.92% | 73,893 |
| Oct 2, 2025 | 40.42 | 40.94 | 39.85 | 40.33 | 40.33 | -0.71% | 55,614 |
| Oct 1, 2025 | 40.71 | 40.97 | 39.95 | 40.62 | 40.62 | -0.78% | 45,900 |
| Sep 30, 2025 | 41.28 | 41.46 | 40.48 | 40.94 | 40.94 | -1.06% | 68,448 |
| Sep 29, 2025 | 42.11 | 42.42 | 41.29 | 41.38 | 41.38 | -1.71% | 119,327 |
| Sep 26, 2025 | 42.03 | 42.46 | 41.94 | 42.10 | 42.10 | 0.48% | 113,100 |
| Sep 25, 2025 | 42.18 | 42.32 | 41.63 | 41.90 | 41.90 | -0.57% | 146,000 |
| Sep 24, 2025 | 41.75 | 42.42 | 41.52 | 42.14 | 42.14 | 0.72% | 97,337 |
| Sep 23, 2025 | 42.06 | 42.70 | 41.49 | 41.84 | 41.84 | -0.62% | 93,205 |
| Sep 22, 2025 | 41.68 | 42.63 | 41.64 | 42.10 | 42.10 | 0.91% | 95,227 |
| Sep 19, 2025 | 42.75 | 42.96 | 41.26 | 41.72 | 41.72 | -2.04% | 196,600 |
| Sep 18, 2025 | 40.94 | 42.70 | 40.31 | 42.59 | 42.59 | 4.11% | 80,602 |
| Sep 17, 2025 | 40.57 | 41.99 | 40.06 | 40.91 | 40.91 | 0.99% | 81,300 |
| Sep 16, 2025 | 40.55 | 40.88 | 40.17 | 40.51 | 40.51 | -0.56% | 58,900 |
| Sep 15, 2025 | 40.89 | 41.18 | 40.64 | 40.74 | 40.74 | 0.00% | 64,627 |
| Sep 12, 2025 | 41.00 | 41.00 | 40.56 | 40.74 | 40.74 | -1.67% | 29,500 |
| 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 |
Page 1 of 136