HomeTrust Bancshares Inc. (HTBI)
NASDAQ: HTBI
· Real-Time Price · USD
36.55
0.00 (0.00%)
At close: Feb 21, 2025, 3:59 PM
HTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 33.85 | 34.48 | 33.65 | 34.02 | 34.02 | -0.06% | 120,172 |
| Mar 20, 2025 | 33.61 | 34.07 | 33.56 | 34.04 | 34.04 | 0.62% | 62,510 |
| Mar 19, 2025 | 33.75 | 34.00 | 33.35 | 33.83 | 33.83 | 0.77% | 37,747 |
| Mar 18, 2025 | 33.71 | 33.71 | 33.11 | 33.57 | 33.57 | -0.47% | 45,761 |
| Mar 17, 2025 | 33.46 | 33.83 | 33.37 | 33.73 | 33.73 | -0.18% | 24,061 |
| Mar 14, 2025 | 34.00 | 34.00 | 33.55 | 33.79 | 33.79 | 0.66% | 28,148 |
| Mar 13, 2025 | 33.76 | 33.79 | 33.23 | 33.57 | 33.57 | -0.39% | 31,758 |
| Mar 12, 2025 | 33.30 | 33.93 | 33.19 | 33.70 | 33.70 | 2.00% | 50,151 |
| Mar 11, 2025 | 33.40 | 33.75 | 32.73 | 33.04 | 33.04 | -0.93% | 37,725 |
| Mar 10, 2025 | 34.90 | 34.96 | 33.24 | 33.35 | 33.35 | -4.90% | 52,913 |
| Mar 7, 2025 | 35.86 | 35.86 | 34.69 | 35.07 | 35.07 | -0.65% | 38,654 |
| Mar 6, 2025 | 35.12 | 35.60 | 34.90 | 35.30 | 35.30 | 0.11% | 40,212 |
| Mar 5, 2025 | 35.56 | 36.01 | 35.00 | 35.26 | 35.26 | -0.73% | 40,885 |
| Mar 4, 2025 | 36.06 | 36.50 | 35.40 | 35.52 | 35.52 | -2.95% | 38,818 |
| Mar 3, 2025 | 36.88 | 37.17 | 36.26 | 36.60 | 36.60 | -0.33% | 28,193 |
| Feb 28, 2025 | 36.71 | 36.87 | 36.16 | 36.72 | 36.72 | 0.80% | 39,478 |
| Feb 27, 2025 | 36.36 | 37.00 | 36.13 | 36.43 | 36.43 | -0.30% | 25,695 |
| Feb 26, 2025 | 36.53 | 37.24 | 35.62 | 36.54 | 36.54 | -0.60% | 27,344 |
| Feb 25, 2025 | 37.04 | 37.51 | 36.74 | 36.76 | 36.76 | 0.03% | 50,982 |
| Feb 24, 2025 | 37.00 | 37.25 | 36.25 | 36.75 | 36.75 | 0.55% | 38,703 |