HomeTrust Bancshares Inc. (HTBI)

AI Score

Unlock

36.55

0.00 (0.00%)

At close: Feb 21, 2025, 3:59 PM

HomeTrust Bancshares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Feb 25, 2025	37.45	n/a	37.51	n/a	36.74	n/a	36.76	n/a	0.03%	50,066
Feb 24, 2025	37.00	n/a	37.25	n/a	36.25	n/a	36.75	n/a	0.55%	38,703
Feb 21, 2025	37.61	n/a	37.61	n/a	36.49	n/a	36.55	n/a	-1.75%	93,478
Feb 20, 2025	37.53	n/a	37.92	n/a	36.48	n/a	37.20	n/a	-1.30%	29,114
Feb 19, 2025	36.97	n/a	37.70	n/a	36.87	n/a	37.69	n/a	0.67%	23,134
Feb 18, 2025	37.20	n/a	37.78	n/a	36.77	n/a	37.44	n/a	0.56%	57,700
Feb 14, 2025	37.42	n/a	37.83	n/a	37.09	n/a	37.23	n/a	-0.40%	19,000
Feb 13, 2025	37.06	n/a	37.44	n/a	36.67	n/a	37.38	n/a	1.00%	22,600
Feb 12, 2025	37.11	n/a	37.55	n/a	36.78	n/a	37.01	n/a	-1.88%	32,800
Feb 11, 2025	37.05	n/a	37.81	n/a	36.68	n/a	37.72	n/a	0.91%	38,400
Feb 10, 2025	37.29	n/a	37.64	n/a	36.80	n/a	37.38	n/a	0.46%	62,400
Feb 7, 2025	37.87	n/a	37.87	n/a	36.66	n/a	37.21	n/a	-1.85%	30,222
Feb 6, 2025	37.51	n/a	38.09	n/a	37.51	n/a	37.91	n/a	1.42%	21,641
Feb 5, 2025	37.25	n/a	37.40	n/a	36.82	n/a	37.38	n/a	0.35%	32,007
Feb 4, 2025	36.13	n/a	37.25	n/a	36.07	n/a	37.25	n/a	2.73%	31,429
Feb 3, 2025	36.20	n/a	36.63	n/a	35.68	n/a	36.26	n/a	-1.39%	23,500
Jan 31, 2025	37.30	n/a	37.66	n/a	36.72	n/a	36.77	n/a	-1.08%	37,100
Jan 30, 2025	38.16	n/a	38.22	n/a	36.96	n/a	37.17	n/a	-1.35%	93,634
Jan 29, 2025	37.51	n/a	38.06	n/a	36.88	n/a	37.68	n/a	-0.42%	52,100
Jan 28, 2025	36.85	n/a	37.92	n/a	36.53	n/a	37.84	n/a	2.33%	64,400
Jan 27, 2025	36.51	n/a	37.65	n/a	36.38	n/a	36.98	n/a	0.71%	65,339
Jan 24, 2025	35.85	n/a	37.24	n/a	35.83	n/a	36.72	n/a	2.23%	53,000
Jan 23, 2025	34.67	n/a	36.01	n/a	34.67	n/a	35.92	n/a	4.09%	50,300
Jan 22, 2025	34.80	n/a	35.24	n/a	34.40	n/a	34.51	n/a	-1.46%	63,100
Jan 21, 2025	34.49	n/a	35.19	n/a	34.20	n/a	35.02	n/a	2.31%	43,630
Jan 17, 2025	33.69	n/a	34.25	n/a	33.23	n/a	34.23	n/a	2.18%	34,535
Jan 16, 2025	33.51	n/a	33.51	n/a	33.05	n/a	33.50	n/a	-0.18%	28,800
Jan 15, 2025	33.78	n/a	33.83	n/a	33.05	n/a	33.56	n/a	2.47%	19,500
Jan 14, 2025	32.13	n/a	32.91	n/a	32.13	n/a	32.75	n/a	2.34%	26,837
Jan 13, 2025	31.11	n/a	32.18	n/a	31.11	n/a	32.00	n/a	1.27%	25,400
Jan 10, 2025	32.06	n/a	32.52	n/a	31.17	n/a	31.60	n/a	-3.28%	37,700
Jan 8, 2025	32.34	n/a	32.95	n/a	32.16	n/a	32.67	n/a	-0.03%	32,420
Jan 7, 2025	33.02	n/a	33.02	n/a	32.31	n/a	32.68	n/a	-0.82%	31,200
Jan 6, 2025	33.54	n/a	33.74	n/a	32.94	n/a	32.95	n/a	-1.88%	33,823
Jan 3, 2025	33.38	n/a	33.59	n/a	32.80	n/a	33.58	n/a	1.30%	26,000
Jan 2, 2025	34.21	n/a	34.21	n/a	32.85	n/a	33.15	n/a	-1.57%	33,926
Dec 31, 2024	33.87	n/a	34.10	n/a	33.59	n/a	33.68	n/a	-0.44%	25,113
Dec 30, 2024	33.66	n/a	34.01	n/a	33.58	n/a	33.83	n/a	-0.09%	23,300
Dec 27, 2024	34.07	n/a	34.14	n/a	33.52	n/a	33.86	n/a	-1.48%	26,148
Dec 26, 2024	33.86	n/a	34.37	n/a	33.57	n/a	34.37	n/a	0.70%	23,003
Dec 24, 2024	34.19	n/a	34.23	n/a	33.96	n/a	34.13	n/a	0.29%	15,714
Dec 23, 2024	34.00	n/a	34.38	n/a	33.83	n/a	34.03	n/a	-0.26%	28,200
Dec 20, 2024	33.56	n/a	34.64	n/a	33.32	n/a	34.12	n/a	0.68%	80,709
Dec 19, 2024	34.76	n/a	35.93	n/a	33.83	n/a	33.89	n/a	-1.40%	38,600
Dec 18, 2024	36.37	n/a	36.54	n/a	33.97	n/a	34.37	n/a	-5.45%	46,834
Dec 17, 2024	36.73	n/a	37.14	n/a	36.12	n/a	36.35	n/a	-1.76%	29,800
Dec 16, 2024	36.66	n/a	37.24	n/a	36.44	n/a	37.00	n/a	1.04%	22,600
Dec 13, 2024	37.04	n/a	37.04	n/a	36.23	n/a	36.62	n/a	-1.32%	41,436
Dec 12, 2024	37.30	n/a	37.55	n/a	36.81	n/a	37.11	n/a	-1.49%	35,300
Dec 11, 2024	37.79	n/a	38.13	n/a	37.45	n/a	37.67	n/a	1.15%	36,800