HomeTrust Bancshares, Inc. - Common Stock (NQ: HTBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	33.69	34.25	33.23	34.23	34,535	+0.73(+2.18%)
Jan 16, 2025	33.51	33.51	33.05	33.50	28,779	-0.06(-0.18%)
Jan 15, 2025	33.78	33.83	33.05	33.56	19,466	+0.81(+2.47%)
Jan 14, 2025	32.13	32.91	32.13	32.75	26,837	+0.75(+2.34%)
Jan 13, 2025	31.11	32.18	31.11	32.00	25,369	+0.40(+1.27%)
Jan 10, 2025	32.06	32.52	31.17	31.60	37,687	-1.07(-3.28%)
Jan 08, 2025	32.34	32.95	32.16	32.67	32,420	-0.01(-0.03%)
Jan 07, 2025	33.02	33.02	32.31	32.68	31,172	-0.27(-0.82%)
Jan 06, 2025	33.54	33.74	32.94	32.95	33,823	-0.63(-1.88%)
Jan 03, 2025	33.38	33.59	32.80	33.58	25,956	+0.43(+1.30%)
Jan 02, 2025	34.21	34.21	32.85	33.15	33,926	-0.53(-1.57%)
Dec 31, 2024				33.68	0	-0.15(-0.44%)
Dec 30, 2024	33.66	34.01	33.58	33.83	23,282	-0.03(-0.09%)
Dec 27, 2024	34.07	34.13	33.52	33.86	26,148	-0.51(-1.48%)
Dec 26, 2024	33.86	34.37	33.57	34.37	23,003	+0.24(+0.70%)
Dec 24, 2024	34.19	34.23	33.95	34.13	15,714	+0.10(+0.29%)
Dec 23, 2024	34.00	34.38	33.83	34.03	28,162	-0.09(-0.26%)
Dec 20, 2024	33.56	34.64	33.32	34.12	80,709	+0.26(+0.77%)
Dec 19, 2024	34.76	35.93	33.84	33.86	26,367	-0.51(-1.48%)
Dec 18, 2024	36.37	36.54	33.97	34.37	46,834	-1.98(-5.45%)
Dec 17, 2024	36.73	37.14	36.12	36.35	29,787	-0.65(-1.76%)
Dec 16, 2024	36.66	37.24	36.44	37.00	22,560	+0.38(+1.04%)
Dec 13, 2024	37.04	37.04	36.23	36.62	41,436	-0.49(-1.32%)
Dec 12, 2024	37.30	37.55	36.81	37.11	35,286	-0.56(-1.49%)
Dec 11, 2024	37.79	38.13	37.45	37.67	36,754	+0.43(+1.15%)
Dec 10, 2024	36.78	37.62	36.36	37.24	49,866	+0.65(+1.78%)
Dec 09, 2024	37.10	37.16	36.52	36.59	33,178	-0.33(-0.89%)
Dec 06, 2024	37.03	37.03	36.32	36.92	32,720	+0.16(+0.44%)
Dec 05, 2024	36.95	37.41	36.61	36.76	34,808	-0.18(-0.49%)
Dec 04, 2024	36.74	37.05	36.51	36.94	40,010	+0.17(+0.46%)
Dec 03, 2024	37.32	37.32	36.56	36.77	33,300	-0.49(-1.32%)
Dec 02, 2024	37.14	37.66	36.57	37.26	37,018	+0.17(+0.46%)
Nov 29, 2024	37.77	38.05	36.83	37.09	33,861	-0.22(-0.59%)
Nov 27, 2024	37.95	38.23	37.06	37.31	39,081	-0.55(-1.45%)
Nov 26, 2024	38.25	38.35	34.43	37.86	28,428	-0.41(-1.07%)
Nov 25, 2024	38.07	38.99	37.66	38.27	128,917	+0.59(+1.57%)
Nov 22, 2024	37.59	37.91	37.38	37.68	58,071	+0.24(+0.64%)
Nov 21, 2024	37.34	37.99	37.34	37.44	39,579	+0.40(+1.08%)
Nov 20, 2024	37.12	37.36	36.71	37.04	39,044	-0.13(-0.35%)
Nov 19, 2024	36.78	37.19	36.52	37.17	30,090	+0.15(+0.41%)
Nov 18, 2024	37.43	37.70	36.99	37.02	42,084	-0.32(-0.86%)
Nov 15, 2024	37.55	37.74	37.19	37.34	42,291	-0.01(-0.03%)
Nov 14, 2024	37.37	37.54	36.98	37.35	48,020	+0.23(+0.62%)
Nov 13, 2024	38.44	38.44	37.12	37.12	70,565	-0.86(-2.26%)
Nov 12, 2024	37.92	38.60	37.59	37.98	68,257	+0.02(+0.05%)
Nov 11, 2024	37.34	38.27	36.91	37.96	59,883	+1.12(+3.04%)
Nov 08, 2024	35.79	36.99	35.69	36.84	49,725	+1.00(+2.79%)
Nov 07, 2024	37.81	37.81	35.63	35.84	63,091	-1.92(-5.08%)
Nov 06, 2024	36.05	38.62	35.63	37.76	153,407	+4.48(+13.44%)
Nov 05, 2024	32.65	33.33	32.44	33.28	31,511	+0.65(+2.01%)
Nov 04, 2024	32.69	32.92	32.26	32.63	41,189	-0.14(-0.43%)

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 following
Privacy Policy and Terms and Conditions.