HomeTrust Bancshares, Inc. Common Stock (HTB)

48.10
-0.02 (-0.04%)
NYSE · Last Trade: Oct 24th, 8:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202647.8948.3547.7848.10136,21148.10
10/22/202647.5148.2247.3648.12153,09648.12
10/21/202647.4647.7646.7047.36206,62647.36
10/20/202646.8747.6345.7347.13146,07447.13
10/19/202646.6747.0046.0846.62114,05446.62
10/16/202646.5947.2846.2347.0895,38247.08
10/15/202646.0146.7145.2946.49121,44446.49
10/14/202645.5045.9345.1745.91118,99345.91
10/13/202645.9846.1045.5045.84112,12445.84
10/12/202645.7046.2645.5145.84142,72445.84
10/09/202646.2347.1445.6845.7165,88445.71
10/08/202646.2346.5945.6946.43137,33346.43
10/07/202646.1346.3945.6046.13143,35346.13
10/06/202647.5148.0646.4546.47201,16146.47
10/05/202646.6646.6646.0946.53129,36946.53
10/02/202646.5046.8445.9746.59138,94146.59
10/01/202645.8846.1545.0946.09199,24146.09
9/30/202645.6345.9045.1745.77267,26045.77
9/29/202645.6945.8945.1345.79208,33445.79
9/28/202646.0546.0945.1345.50149,73045.50
9/25/202645.7946.3945.7446.19118,28246.19
9/24/202645.2145.9444.9345.73178,88345.73
9/23/202646.0246.1245.1545.21130,29245.21
9/22/202647.4147.4146.0146.13184,13746.13
9/21/202647.2547.3346.8247.10206,39447.10
9/18/202647.0047.4546.4947.08595,94747.08
9/17/202647.1047.4246.3747.16235,90947.16
9/16/202647.8147.9745.9946.70255,14046.70
9/15/202648.3448.8147.6547.82207,27247.82
9/14/202648.4948.9348.2948.30273,08848.30
9/11/202649.0049.5548.3548.54297,48548.54
9/10/202648.0248.7847.8448.76294,69748.76
9/09/202647.3148.2447.3148.02246,81348.02
9/08/202647.0347.6547.0147.52216,29147.52
9/04/202647.0247.4746.9647.25149,39247.25
9/03/202647.3547.6246.9247.06201,92447.06
9/02/202646.6947.1546.4347.04217,12047.04
9/01/202646.2946.7346.0546.44205,81146.44
8/31/202646.5946.7346.0946.44171,79346.44
8/28/202646.3446.9546.3446.91164,69746.91
8/27/202646.5046.5545.9246.50179,52446.50
8/26/202646.7047.0946.5546.77159,82846.77
8/25/202646.9947.2246.2846.61167,44946.61
8/24/202646.7847.3146.5646.95266,67746.95
8/21/202646.9147.3246.2446.70240,07746.70
8/20/202646.9047.0946.2546.71247,02046.71
8/19/202647.7847.7846.8047.10340,03147.10
8/18/202648.0048.0047.1147.56468,83647.56
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
8/12/202649.9750.3449.4649.80177,63249.65
8/11/202649.4850.3049.2349.75159,61749.60
8/10/202650.4550.5149.4049.50136,04649.35
8/07/202651.2051.5050.6950.8058,34450.65
8/06/202651.8051.9051.2451.62119,38351.46
8/05/202652.1252.1251.5251.69253,58451.53
8/04/202651.6952.5051.3351.85199,71551.69
8/03/202651.7752.2151.2551.25140,28651.10
7/31/202650.9351.4850.2051.19111,64651.04
7/30/202651.5852.0250.8951.16129,67551.01
7/29/202650.5651.9050.4751.52125,88251.36
7/28/202649.9651.5349.9650.9496,62950.79
7/27/202649.0849.9248.7549.54229,87449.39
7/24/202648.7049.2748.4848.7073,61548.55