HomeTrust Bancshares Inc.
33.83
1.08 (3.30%)
At close: Jan 15, 2025, 9:40 AM

HTBI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 32.13 32.91 32.13 32.75 0.75 2.34% 26,837
Jan 13, 2025 31.11 32.18 31.11 32.00 0.40 1.27% 25,400
Jan 10, 2025 32.06 32.52 31.17 31.60 -1.07 -3.28% 37,700
Jan 8, 2025 32.34 32.95 32.16 32.67 -0.01 -0.03% 32,420
Jan 7, 2025 33.02 33.02 32.31 32.68 -0.27 -0.82% 31,200
Jan 6, 2025 33.54 33.74 32.94 32.95 -0.63 -1.88% 33,823
Jan 3, 2025 33.38 33.59 32.80 33.58 0.43 1.30% 26,000
Jan 2, 2025 34.21 34.21 32.85 33.15 -0.53 -1.57% 33,926
Dec 31, 2024 33.87 34.10 33.59 33.68 -0.15 -0.44% 25,113
Dec 30, 2024 33.66 34.01 33.58 33.83 -0.03 -0.09% 23,300
Dec 27, 2024 34.07 34.14 33.52 33.86 -0.51 -1.48% 26,148
Dec 26, 2024 33.86 34.37 33.57 34.37 0.24 0.70% 23,003
Dec 24, 2024 34.19 34.23 33.96 34.13 0.10 0.29% 15,714
Dec 23, 2024 34.00 34.38 33.83 34.03 -0.09 -0.26% 28,200
Dec 20, 2024 33.56 34.64 33.32 34.12 0.23 0.68% 80,709
Dec 19, 2024 34.76 35.93 33.83 33.89 -0.48 -1.40% 38,600
Dec 18, 2024 36.37 36.54 33.97 34.37 -1.98 -5.45% 46,834
Dec 17, 2024 36.73 37.14 36.12 36.35 -0.65 -1.76% 29,800
Dec 16, 2024 36.66 37.24 36.44 37.00 0.38 1.04% 22,600
Dec 13, 2024 37.04 37.04 36.23 36.62 -0.49 -1.32% 41,436
Dec 12, 2024 37.30 37.55 36.81 37.11 -0.56 -1.49% 35,300
Dec 11, 2024 37.79 38.13 37.45 37.67 0.43 1.15% 36,800
Dec 10, 2024 36.78 37.62 36.36 37.24 0.65 1.78% 49,900
Dec 9, 2024 37.10 37.16 36.52 36.59 -0.33 -0.89% 33,200
Dec 6, 2024 37.03 37.03 36.32 36.92 0.16 0.44% 32,720
Dec 5, 2024 36.95 37.41 36.61 36.76 -0.18 -0.49% 34,808
Dec 4, 2024 36.74 37.05 36.51 36.94 0.17 0.46% 40,010
Dec 3, 2024 37.32 37.32 36.56 36.77 -0.49 -1.32% 33,300
Dec 2, 2024 37.14 37.66 36.57 37.26 0.17 0.46% 37,018
Nov 29, 2024 37.77 38.05 36.83 37.09 -0.22 -0.59% 33,900
Nov 27, 2024 37.95 38.23 37.06 37.31 -0.55 -1.45% 39,100
Nov 26, 2024 38.25 38.35 34.43 37.86 -0.41 -1.07% 28,428
Nov 25, 2024 38.07 38.99 37.66 38.27 0.59 1.57% 128,917
Nov 22, 2024 37.59 37.91 37.38 37.68 0.24 0.64% 58,100
Nov 21, 2024 37.34 37.99 37.34 37.44 0.40 1.08% 39,600
Nov 20, 2024 37.12 37.36 36.71 37.04 -0.13 -0.35% 39,044
Nov 19, 2024 36.78 37.19 36.52 37.17 0.15 0.41% 30,100
Nov 18, 2024 37.43 37.70 36.99 37.02 -0.32 -0.86% 42,100
Nov 15, 2024 37.55 37.74 37.19 37.34 -0.01 -0.03% 42,300
Nov 14, 2024 37.37 37.54 36.98 37.35 0.23 0.62% 48,020
Nov 13, 2024 38.44 38.44 37.12 37.12 -0.86 -2.26% 70,600
Nov 12, 2024 37.92 38.60 37.59 37.98 0.02 0.05% 68,300
Nov 11, 2024 37.34 38.27 36.91 37.96 1.12 3.04% 59,900
Nov 8, 2024 35.79 36.99 35.69 36.84 1.00 2.79% 49,725
Nov 7, 2024 37.81 37.81 35.63 35.84 -1.92 -5.08% 63,100
Nov 6, 2024 36.05 38.62 35.63 37.76 4.48 13.46% 153,407
Nov 5, 2024 32.65 33.33 32.44 33.28 0.65 1.99% 31,511
Nov 4, 2024 32.69 32.92 32.26 32.63 -0.14 -0.43% 41,200
Nov 1, 2024 33.22 33.49 32.66 32.77 -0.38 -1.15% 35,700
Oct 31, 2024 33.64 33.73 33.02 33.15 -0.35 -1.04% 72,100

Create Price Alert on HTBI

Your price alert will notify you when the stock price is above 33.83.

Add to Watchlist