HomeTrust Bancshares, Inc. Common Stock (NY:HTB)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	43.33	43.61	43.01	43.01	43,119	-0.42(-0.97%)
Dec 29, 2025	43.53	44.02	43.00	43.43	54,342	+0.03(+0.07%)
Dec 26, 2025	43.62	43.72	43.10	43.40	63,841	-0.14(-0.32%)
Dec 24, 2025	43.04	44.16	43.04	43.54	30,198	-0.05(-0.11%)
Dec 23, 2025	44.37	44.95	43.39	43.59	67,184	-1.15(-2.57%)
Dec 22, 2025	44.52	45.27	44.46	44.74	93,192	+0.09(+0.20%)
Dec 19, 2025	45.52	45.77	43.70	44.65	204,830	-0.98(-2.15%)
Dec 18, 2025	45.94	46.66	45.58	45.63	154,948	+0.04(+0.09%)
Dec 17, 2025	45.77	46.60	45.46	45.59	90,143	-0.23(-0.50%)
Dec 16, 2025	46.01	47.34	45.81	45.82	97,227	+0.17(+0.37%)
Dec 15, 2025	45.85	47.64	45.47	45.65	84,737	-0.05(-0.11%)
Dec 12, 2025	45.00	45.82	44.95	45.70	74,198	+0.85(+1.90%)
Dec 11, 2025	43.89	44.99	43.89	44.85	61,790	+1.02(+2.33%)
Dec 10, 2025	42.74	44.08	42.53	43.83	64,832	+1.57(+3.72%)
Dec 09, 2025	42.10	42.64	41.99	42.26	39,265	+0.36(+0.86%)
Dec 08, 2025	41.91	42.34	41.77	41.90	38,990	+0.09(+0.22%)
Dec 05, 2025	41.78	41.96	41.70	41.81	38,898	-0.16(-0.38%)
Dec 04, 2025	41.70	42.56	41.70	41.97	45,123	+0.08(+0.19%)
Dec 03, 2025	41.37	42.05	41.37	41.89	34,256	+0.89(+2.17%)
Dec 02, 2025	41.65	41.65	40.89	41.00	32,855	-0.33(-0.80%)
Dec 01, 2025	41.81	41.81	41.12	41.33	39,829	+0.32(+0.78%)
Nov 28, 2025	41.22	41.38	40.78	41.01	22,270	-0.22(-0.53%)
Nov 26, 2025	41.15	41.70	40.95	41.23	41,979	-0.35(-0.84%)
Nov 25, 2025	40.61	41.98	40.61	41.58	39,626	+1.40(+3.48%)
Nov 24, 2025	39.96	41.00	39.90	40.18	72,209	-0.36(-0.89%)
Nov 21, 2025	39.73	40.83	39.11	40.54	71,911	+1.05(+2.66%)
Nov 20, 2025	40.14	40.49	39.38	39.49	60,683	-0.12(-0.30%)
Nov 19, 2025	39.50	39.88	39.45	39.61	55,609	+0.25(+0.64%)
Nov 18, 2025	39.09	39.83	39.09	39.36	59,991	+0.26(+0.66%)
Nov 17, 2025	40.16	40.55	39.06	39.10	55,464	-1.26(-3.12%)
Nov 14, 2025	40.02	40.39	39.75	40.36	45,925	+0.27(+0.67%)
Nov 13, 2025	40.08	40.70	39.87	40.09	48,139	-0.32(-0.79%)
Nov 12, 2025	40.10	40.68	40.10	40.41	40,825	+0.39(+0.97%)
Nov 11, 2025	40.12	40.32	39.81	40.02	43,458	-0.03(-0.07%)
Nov 10, 2025	39.87	40.34	39.62	40.05	45,184	+0.43(+1.08%)
Nov 07, 2025	39.73	39.76	39.38	39.62	45,152	+0.00(+0.00%)
Nov 06, 2025	39.73	40.38	39.49	39.62	31,197	-0.34(-0.85%)
Nov 05, 2025	39.42	40.23	39.42	39.96	49,357	+0.53(+1.34%)
Nov 04, 2025	39.30	39.75	38.97	39.43	44,896	-0.16(-0.40%)
Nov 03, 2025	39.38	39.80	38.69	39.59	45,260	+0.41(+1.04%)
Oct 31, 2025	39.68	40.06	39.12	39.18	67,637	-0.73(-1.82%)
Oct 30, 2025	39.54	40.58	39.40	39.91	64,705	+0.17(+0.43%)
Oct 29, 2025	40.27	40.92	39.47	39.74	83,495	-0.86(-2.11%)
Oct 28, 2025	40.27	40.92	39.95	40.60	66,776	+0.21(+0.52%)
Oct 27, 2025	40.50	41.37	40.13	40.39	80,893	+0.03(+0.07%)
Oct 24, 2025	40.25	40.77	39.17	40.36	43,593	+0.64(+1.61%)
Oct 23, 2025	40.30	40.42	39.17	39.72	74,429	-0.80(-1.97%)
Oct 22, 2025	40.13	40.70	39.51	40.52	97,077	+0.65(+1.63%)
Oct 21, 2025	40.07	40.98	39.77	39.87	68,216	-0.28(-0.70%)
Oct 20, 2025	39.31	40.70	38.84	40.15	149,952	+1.07(+2.73%)
Oct 17, 2025	39.06	39.59	38.69	39.08	90,527	+0.14(+0.36%)
Oct 16, 2025	40.15	41.39	38.56	38.94	132,017	-1.42(-3.51%)
Oct 15, 2025	40.10	40.62	39.86	40.36	87,650	+0.34(+0.85%)
Oct 14, 2025	38.43	40.38	38.35	40.02	76,482	+1.09(+2.79%)
Oct 13, 2025	38.73	39.22	38.26	38.93	59,126	+0.59(+1.53%)
Oct 10, 2025	39.42	40.18	38.18	38.35	68,162	-1.05(-2.66%)
Oct 09, 2025	39.86	40.06	39.27	39.39	43,208	-0.58(-1.45%)
Oct 08, 2025	40.32	40.69	39.83	39.97	39,057	-0.25(-0.62%)
Oct 07, 2025	40.62	41.05	40.05	40.22	52,963	-0.43(-1.05%)
Oct 06, 2025	40.77	41.30	40.19	40.65	56,189	+0.08(+0.20%)
Oct 03, 2025	40.37	41.44	39.88	40.57	74,132	+0.37(+0.92%)
Oct 02, 2025	40.29	40.80	39.72	40.20	55,794	-0.29(-0.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.