HomeTrust Bancshares, Inc. Common Stock (HTB)

47.52
-0.28 (-0.59%)
NYSE· Last Trade: Aug 18th, 2:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HomeTrust Bancshares, Inc. Common Stock (HTB)

DateOpenHighLowCloseVolumeAdjusted Close
8/17/202648.0248.2146.6847.80729,54347.80
8/14/202649.9050.7449.8049.9874,45749.98
8/13/202649.9050.5949.8650.13144,69450.13
8/12/202649.9750.3449.4649.80177,63249.80
8/11/202649.4850.3049.2349.75159,61749.75
8/10/202650.4550.5149.4049.50136,04649.50
8/07/202651.2051.5050.6950.8058,34450.80
8/06/202651.8051.9051.2451.62119,38351.62
8/05/202652.1252.1251.5251.69253,58451.69
8/04/202651.6952.5051.3351.85199,71551.85
8/03/202651.7752.2151.2551.25140,28651.25
7/31/202650.9351.4850.2051.19111,64651.19
7/30/202651.5852.0250.8951.16129,67551.16
7/29/202650.5651.9050.4751.52125,88251.52
7/28/202649.9651.5349.9650.9496,62950.94
7/27/202649.0849.9248.7549.54229,87449.54
7/24/202648.7049.2748.4848.7073,61548.70
7/23/202647.6748.9047.1748.48134,62848.48
7/22/202648.2648.8947.6548.2297,46048.22
7/21/202648.2648.6747.8348.5685,04748.56
7/20/202648.6149.3847.8948.5098,66048.50
7/17/202649.1550.1248.7049.05140,94049.05
7/16/202648.9249.7948.9249.42209,15049.42
7/15/202648.8448.9548.5348.70115,70548.70
7/14/202649.0349.1147.4248.53102,03448.53
7/13/202649.1949.1948.5049.0583,11149.05
7/10/202647.9748.8747.4548.8285,81248.82
7/09/202648.0948.6147.6648.13229,79848.13
7/08/202648.9849.0147.5047.89124,93947.89
7/07/202649.4750.5648.6449.00132,47749.00
7/06/202649.5050.0249.1949.41109,34149.41
7/02/202651.0051.0049.2249.4388,27249.43
7/01/202650.0050.8949.9650.80129,02050.80
6/30/202649.0249.9148.3549.89102,43849.89
6/29/202649.0449.7648.4349.42166,24149.42
6/26/202649.2549.3648.5149.04426,71349.04
6/25/202648.7749.3048.7648.97105,56748.97
6/24/202649.0749.6048.6348.98189,66948.98
6/23/202648.0849.0748.0548.85192,36548.85
6/22/202648.4548.9047.7648.05107,63948.05
6/18/202648.0248.6347.5748.45243,69548.45
6/17/202647.3548.0446.7947.65294,80947.65
6/16/202648.1948.3447.4447.53196,05547.53
6/15/202648.0748.3147.4947.7886,13647.78
6/12/202647.8448.3647.5647.93158,33547.93
6/11/202647.8947.9047.1547.50128,89347.50
6/10/202647.8948.2547.4147.50119,99047.50
6/09/202647.0048.0847.0047.54142,14947.54
6/08/202647.5847.9946.6647.1488,32547.14
6/05/202646.9348.0846.7047.2252,98147.22
6/04/202646.4947.5546.4847.2263,54947.22
6/03/202646.6746.9945.7445.9079,46745.90
6/02/202645.9246.9345.9246.8350,14446.83
6/01/202646.6246.6245.9946.2945,02846.29
5/29/20260.0047.2446.2046.4753,60346.47
5/28/202646.3847.5946.1346.9538,53446.95
5/27/202647.2647.4846.4946.5942,94446.59
5/26/202646.8047.4646.5047.0245,36147.02
5/22/202646.9047.3046.4846.8357,23746.83
5/21/202646.0746.7245.9246.7256,61146.72
5/20/202645.4146.7145.3646.5559,83546.55
5/19/202645.3745.9145.2945.5363,36845.53
5/18/202645.1146.0644.8345.5557,65945.55