HomeTrust Bancshares Inc. (HTB)
34.34
0.16 (0.47%)
At close: Apr 02, 2025, 3:59 PM
34.31
-0.07%
After-hours: Apr 02, 2025, 04:20 PM EDT
HomeTrust Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.10 | 34.44 | 33.92 | 34.18 | -0.10 | -0.29% | 21,735 |
| Mar 31, 2025 | 34.38 | 34.91 | 34.26 | 34.28 | -0.46 | -1.32% | 45,400 |
| Mar 28, 2025 | 34.90 | 34.93 | 34.48 | 34.74 | -0.22 | -0.63% | 30,400 |
| Mar 27, 2025 | 34.56 | 35.34 | 34.23 | 34.96 | 0.52 | 1.51% | 40,600 |
| Mar 26, 2025 | 34.35 | 35.11 | 34.06 | 34.44 | 0.30 | 0.88% | 52,800 |
| Mar 25, 2025 | 34.35 | 34.66 | 34.07 | 34.14 | -0.38 | -1.10% | 27,801 |
| Mar 24, 2025 | 34.62 | 34.70 | 34.23 | 34.52 | 0.50 | 1.47% | 32,736 |
| Mar 21, 2025 | 33.65 | 34.48 | 33.65 | 34.02 | -0.02 | -0.06% | 120,200 |
| Mar 20, 2025 | 33.61 | 34.07 | 33.56 | 34.04 | 0.21 | 0.62% | 62,510 |
| Mar 19, 2025 | 33.75 | 34.00 | 33.35 | 33.83 | 0.26 | 0.77% | 37,747 |
| Mar 18, 2025 | 33.71 | 33.71 | 33.11 | 33.57 | -0.16 | -0.47% | 45,800 |
| Mar 17, 2025 | 33.46 | 33.83 | 33.37 | 33.73 | -0.06 | -0.18% | 24,100 |
| Mar 14, 2025 | 34.00 | 34.00 | 33.55 | 33.79 | 0.22 | 0.66% | 28,148 |
| Mar 13, 2025 | 33.76 | 33.79 | 33.23 | 33.57 | -0.13 | -0.39% | 31,800 |
| Mar 12, 2025 | 33.30 | 33.93 | 33.19 | 33.70 | 0.66 | 2.00% | 50,200 |
| Mar 11, 2025 | 33.40 | 33.75 | 32.73 | 33.04 | -0.31 | -0.93% | 37,725 |
| Mar 10, 2025 | 34.71 | 34.96 | 33.24 | 33.35 | -1.72 | -4.90% | 52,913 |
| Mar 7, 2025 | 35.86 | 35.86 | 34.69 | 35.07 | -0.23 | -0.65% | 38,700 |
| Mar 6, 2025 | 35.12 | 35.60 | 34.90 | 35.30 | 0.04 | 0.11% | 40,212 |
| Mar 5, 2025 | 35.56 | 36.01 | 35.00 | 35.26 | -0.26 | -0.73% | 40,900 |
| Mar 4, 2025 | 36.06 | 36.50 | 35.40 | 35.52 | -1.08 | -2.95% | 38,818 |
| Mar 3, 2025 | 36.88 | 37.17 | 36.26 | 36.60 | -0.12 | -0.33% | 28,200 |
| Feb 28, 2025 | 36.71 | 36.87 | 36.16 | 36.72 | 0.29 | 0.80% | 39,500 |
| Feb 27, 2025 | 36.36 | 37.00 | 36.13 | 36.43 | -0.11 | -0.30% | 25,700 |
| Feb 26, 2025 | 36.53 | 37.24 | 35.62 | 36.54 | -0.22 | -0.60% | 27,344 |
| Feb 25, 2025 | 37.04 | 37.51 | 36.74 | 36.76 | 0.01 | 0.03% | 51,000 |
| Feb 24, 2025 | 37.25 | 37.25 | 36.25 | 36.75 | 0.20 | 0.55% | 38,703 |
| Feb 21, 2025 | 37.61 | 37.61 | 36.49 | 36.55 | -0.65 | -1.75% | 93,500 |
| Feb 20, 2025 | 37.53 | 37.92 | 36.48 | 37.20 | -0.49 | -1.30% | 29,114 |
| Feb 19, 2025 | 36.97 | 37.70 | 36.87 | 37.69 | 0.25 | 0.67% | 23,134 |
| Feb 18, 2025 | 37.20 | 37.78 | 36.77 | 37.44 | 0.21 | 0.56% | 57,700 |
| Feb 14, 2025 | 37.42 | 37.83 | 37.09 | 37.23 | -0.15 | -0.40% | 19,000 |
| Feb 13, 2025 | 37.06 | 37.44 | 36.67 | 37.38 | 0.37 | 1.00% | 22,600 |
| Feb 12, 2025 | 37.11 | 37.55 | 36.78 | 37.01 | -0.71 | -1.88% | 32,800 |
| Feb 11, 2025 | 37.05 | 37.81 | 36.68 | 37.72 | 0.34 | 0.91% | 38,400 |
| Feb 10, 2025 | 37.29 | 37.64 | 36.80 | 37.38 | 0.17 | 0.46% | 62,400 |
| Feb 7, 2025 | 37.87 | 37.87 | 36.66 | 37.21 | -0.70 | -1.85% | 30,200 |
| Feb 6, 2025 | 37.51 | 38.09 | 37.51 | 37.91 | 0.53 | 1.42% | 21,600 |
| Feb 5, 2025 | 37.25 | 37.40 | 36.82 | 37.38 | 0.13 | 0.35% | 32,000 |
| Feb 4, 2025 | 36.13 | 37.25 | 36.07 | 37.25 | 0.99 | 2.73% | 31,400 |
| Feb 3, 2025 | 36.20 | 36.63 | 35.68 | 36.26 | -0.51 | -1.39% | 23,500 |
| Jan 31, 2025 | 37.30 | 37.66 | 36.72 | 36.77 | -0.40 | -1.08% | 37,100 |
| Jan 30, 2025 | 38.16 | 38.22 | 36.96 | 37.17 | -0.51 | -1.35% | 93,600 |
| Jan 29, 2025 | 37.51 | 38.06 | 36.88 | 37.68 | -0.16 | -0.42% | 52,100 |
| Jan 28, 2025 | 36.85 | 37.92 | 36.53 | 37.84 | 0.86 | 2.33% | 64,400 |
| Jan 27, 2025 | 36.51 | 37.65 | 36.38 | 36.98 | 0.26 | 0.71% | 65,300 |
| Jan 24, 2025 | 35.85 | 37.24 | 35.83 | 36.72 | 0.80 | 2.23% | 53,000 |
| Jan 23, 2025 | 34.67 | 36.01 | 34.67 | 35.92 | 1.41 | 4.09% | 50,300 |
| Jan 22, 2025 | 34.80 | 35.24 | 34.40 | 34.51 | -0.51 | -1.46% | 63,100 |
| Jan 21, 2025 | 34.49 | 35.19 | 34.20 | 35.02 | 0.79 | 2.31% | 43,600 |