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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	45.24	46.34	44.86	46.28	51,297	+1.62(+3.63%)
Apr 22, 2026	44.53	45.00	44.10	44.66	48,789	+0.11(+0.25%)
Apr 21, 2026	45.11	45.70	44.26	44.55	91,926	-0.92(-2.02%)
Apr 20, 2026	45.33	46.00	45.06	45.47	68,605	-0.08(-0.18%)
Apr 17, 2026	45.08	46.26	44.70	45.55	80,405	+0.92(+2.06%)
Apr 16, 2026	44.74	45.03	43.67	44.63	54,465	-0.38(-0.84%)
Apr 15, 2026	45.01	45.36	44.75	45.01	33,033	-0.07(-0.16%)
Apr 14, 2026	45.40	45.51	44.81	45.08	150,129	-0.55(-1.21%)
Apr 13, 2026	45.36	45.63	44.88	45.63	63,678	+0.08(+0.18%)
Apr 10, 2026	46.13	46.13	45.22	45.55	50,660	-0.56(-1.21%)
Apr 09, 2026	44.54	46.12	44.11	46.11	74,713	+1.27(+2.83%)
Apr 08, 2026	44.35	45.08	43.83	44.84	57,527	+1.29(+2.96%)
Apr 07, 2026	43.32	43.90	43.26	43.55	44,701	-0.07(-0.16%)
Apr 06, 2026	43.10	43.77	42.80	43.62	61,571	+0.58(+1.35%)
Apr 02, 2026	42.60	43.28	42.11	43.04	70,825	+0.02(+0.05%)
Apr 01, 2026	42.87	43.59	42.73	43.02	59,565	+0.37(+0.87%)
Mar 31, 2026	42.80	43.05	42.23	42.65	68,309	+0.18(+0.42%)
Mar 30, 2026	42.23	42.73	41.25	42.47	80,660	+0.42(+1.00%)
Mar 27, 2026	42.00	42.31	41.65	42.05	81,724	-0.39(-0.92%)
Mar 26, 2026	41.67	42.48	41.53	42.44	60,460	+0.42(+1.00%)
Mar 25, 2026	42.14	42.26	41.68	42.02	100,731	+0.22(+0.53%)
Mar 24, 2026	41.94	42.64	41.61	41.80	80,306	-0.59(-1.39%)
Mar 23, 2026	42.30	43.22	41.69	42.39	112,622	+0.91(+2.19%)
Mar 20, 2026	42.04	42.30	41.13	41.48	250,607	-0.42(-1.00%)
Mar 19, 2026	41.61	42.43	41.14	41.90	75,941	+0.27(+0.65%)
Mar 18, 2026	41.71	42.02	41.42	41.63	92,310	-0.52(-1.23%)
Mar 17, 2026	42.57	42.76	41.97	42.15	93,092	-0.05(-0.12%)
Mar 16, 2026	42.53	42.95	42.09	42.20	57,741	+0.00(+0.00%)
Mar 13, 2026	42.33	43.24	41.21	42.20	86,808	+0.15(+0.36%)
Mar 12, 2026	41.32	42.19	41.32	42.05	85,851	+0.09(+0.21%)
Mar 11, 2026	41.70	42.11	41.57	41.96	67,910	-0.17(-0.40%)
Mar 10, 2026	41.60	42.90	41.41	42.13	88,871	+0.12(+0.29%)
Mar 09, 2026	42.15	42.70	40.87	42.01	99,489	-0.46(-1.08%)
Mar 06, 2026	42.11	42.52	40.76	42.47	93,210	-0.12(-0.28%)
Mar 05, 2026	42.52	42.84	42.05	42.59	75,095	-0.47(-1.09%)
Mar 04, 2026	43.04	43.45	42.86	43.06	78,616	+0.16(+0.37%)
Mar 03, 2026	42.07	43.08	41.79	42.90	65,042	+0.07(+0.16%)
Mar 02, 2026	41.45	43.35	41.45	42.83	82,017	+0.69(+1.64%)
Feb 27, 2026	43.22	43.50	41.91	42.14	98,930	-1.65(-3.77%)
Feb 26, 2026	43.90	44.11	43.29	43.79	44,232	+0.19(+0.44%)
Feb 25, 2026	43.02	43.69	42.56	43.60	47,049	+0.98(+2.30%)
Feb 24, 2026	42.66	42.86	42.16	42.62	73,006	+0.15(+0.35%)
Feb 23, 2026	43.71	44.30	42.26	42.47	88,733	-1.37(-3.13%)
Feb 20, 2026	43.86	44.24	43.19	43.84	49,548	+0.10(+0.23%)
Feb 19, 2026	43.76	43.81	43.05	43.74	83,302	-0.10(-0.23%)
Feb 18, 2026	43.85	44.57	43.63	43.84	73,594	-0.16(-0.36%)
Feb 17, 2026	43.98	44.56	43.44	44.00	166,546	+0.05(+0.11%)
Feb 13, 2026	44.03	44.35	43.61	43.95	112,258	-0.05(-0.11%)
Feb 12, 2026	44.60	44.60	43.09	44.00	75,721	-0.04(-0.09%)
Feb 11, 2026	44.15	44.53	43.86	44.04	67,685	+0.00(+0.00%)
Feb 10, 2026	44.40	44.99	43.94	44.04	54,139	-0.34(-0.77%)
Feb 09, 2026	44.23	45.00	43.73	44.38	113,779	-0.17(-0.38%)
Feb 06, 2026	44.71	45.99	44.13	44.55	75,168	+0.27(+0.61%)
Feb 05, 2026	44.42	44.72	43.91	44.28	50,460	-0.12(-0.27%)
Feb 04, 2026	44.80	45.06	44.22	44.40	55,990	-0.02(-0.05%)
Feb 03, 2026	43.96	45.20	43.60	44.42	69,058	+0.23(+0.52%)

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.