NasdaqGS - Nasdaq Real Time Price USD

HomeTrust Bancshares, Inc. (HTBI)

Compare
36.94 +0.32 (+0.86%)
As of 11:21:43 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 36.44 37.01 36.44 36.94 36.94 5,752
Dec 13, 2024 37.04 37.04 36.23 36.62 36.62 41,400
Dec 12, 2024 37.30 37.55 36.81 37.11 37.11 35,300
Dec 11, 2024 37.79 38.13 37.45 37.67 37.67 36,800
Dec 10, 2024 36.78 37.62 36.36 37.24 37.24 49,900
Dec 9, 2024 37.10 37.16 36.52 36.59 36.59 33,200
Dec 6, 2024 37.03 37.03 36.32 36.92 36.92 32,700
Dec 5, 2024 36.95 37.41 36.61 36.76 36.76 34,800
Dec 4, 2024 36.74 37.05 36.51 36.94 36.94 40,000
Dec 3, 2024 37.32 37.32 36.56 36.77 36.77 33,300
Dec 2, 2024 37.14 37.66 36.57 37.26 37.26 37,000
Nov 29, 2024 37.77 38.05 36.83 37.09 37.09 33,900
Nov 27, 2024 37.95 38.23 37.06 37.31 37.31 39,100
Nov 26, 2024 38.25 38.35 34.43 37.86 37.86 28,400
Nov 25, 2024 38.07 38.99 37.66 38.27 38.27 128,900
Nov 22, 2024 37.59 37.91 37.38 37.68 37.68 58,100
Nov 21, 2024 37.34 37.99 37.34 37.44 37.44 39,600
Nov 20, 2024 37.12 37.36 36.71 37.04 37.04 39,000
Nov 19, 2024 36.78 37.19 36.52 37.17 37.17 30,100
Nov 18, 2024 37.43 37.70 36.99 37.02 37.02 42,100
Nov 15, 2024 37.55 37.74 37.19 37.34 37.34 42,300
Nov 14, 2024 0.12 Dividend
Nov 14, 2024 37.37 37.54 36.98 37.35 37.35 48,000
Nov 13, 2024 38.44 38.44 37.12 37.12 37.00 70,600
Nov 12, 2024 37.92 38.60 37.59 37.98 37.86 68,300
Nov 11, 2024 37.34 38.27 36.91 37.96 37.84 59,900
Nov 8, 2024 35.79 36.99 35.69 36.84 36.72 49,700
Nov 7, 2024 37.81 37.81 35.63 35.84 35.72 63,100
Nov 6, 2024 36.05 38.62 35.63 37.76 37.64 153,400
Nov 5, 2024 32.65 33.33 32.44 33.28 33.17 31,500
Nov 4, 2024 32.69 32.92 32.26 32.63 32.52 41,200
Nov 1, 2024 33.22 33.49 32.66 32.77 32.66 35,700
Oct 31, 2024 33.64 33.73 33.02 33.15 33.04 72,100
Oct 30, 2024 33.05 33.90 32.84 33.50 33.39 28,000
Oct 29, 2024 32.91 33.37 32.82 33.10 32.99 28,800
Oct 28, 2024 33.05 33.59 32.84 33.04 32.93 52,900
Oct 25, 2024 33.73 33.73 32.70 33.05 32.94 58,100
Oct 24, 2024 33.57 33.60 32.96 33.54 33.43 38,900
Oct 23, 2024 33.10 33.69 33.06 33.57 33.46 77,800
Oct 22, 2024 33.16 33.21 32.89 33.13 33.02 40,000
Oct 21, 2024 34.37 34.37 32.99 33.04 32.93 27,000
Oct 18, 2024 34.97 34.97 34.27 34.35 34.24 39,500
Oct 17, 2024 34.51 35.06 34.46 34.78 34.67 42,900
Oct 16, 2024 35.14 35.58 34.86 34.92 34.81 35,000
Oct 15, 2024 34.30 35.54 34.00 34.67 34.56 54,000
Oct 14, 2024 34.16 34.40 33.83 34.15 34.04 48,900
Oct 11, 2024 33.32 34.49 33.21 34.17 34.06 30,700
Oct 10, 2024 32.75 33.38 32.64 33.22 33.11 41,000
Oct 9, 2024 32.47 33.23 32.47 33.00 32.89 50,800
Oct 8, 2024 32.37 32.65 32.15 32.41 32.31 41,600
Oct 7, 2024 32.26 32.31 31.71 32.16 32.06 60,600
Oct 4, 2024 32.74 32.75 32.07 32.46 32.36 35,600
Oct 3, 2024 32.30 32.31 31.71 31.94 31.84 55,000
Oct 2, 2024 32.66 33.04 32.22 32.37 32.27 41,400
Oct 1, 2024 33.87 33.87 32.72 32.90 32.79 51,600
Sep 30, 2024 33.83 34.65 33.46 34.08 33.97 65,900
Sep 27, 2024 34.37 34.37 33.72 34.08 33.97 25,300
Sep 26, 2024 34.86 34.86 33.91 34.00 33.89 33,200
Sep 25, 2024 34.32 34.43 34.08 34.36 34.25 25,000
Sep 24, 2024 35.30 35.30 34.29 34.50 34.39 35,800
Sep 23, 2024 35.23 35.49 34.50 35.05 34.94 50,800
Sep 20, 2024 36.21 36.21 35.12 35.19 35.08 274,400
Sep 19, 2024 36.67 36.67 35.73 36.56 36.44 43,700
Sep 18, 2024 35.66 36.79 34.83 35.76 35.64 44,900
Sep 17, 2024 35.95 36.35 35.49 35.74 35.62 36,500
Sep 16, 2024 35.23 35.65 34.94 35.48 35.37 34,200
Sep 13, 2024 34.60 35.30 34.56 35.29 35.18 19,700
Sep 12, 2024 34.28 34.35 33.68 34.13 34.02 19,900
Sep 11, 2024 34.41 34.41 33.26 34.06 33.95 23,300
Sep 10, 2024 34.43 34.86 33.85 34.79 34.68 30,700
Sep 9, 2024 34.21 34.91 33.93 34.44 34.33 48,000
Sep 6, 2024 34.55 34.89 33.96 34.17 34.06 22,300
Sep 5, 2024 35.33 35.33 34.49 34.77 34.66 20,800
Sep 4, 2024 35.26 35.51 34.94 35.14 35.03 15,700
Sep 3, 2024 36.45 36.45 35.49 35.54 35.43 33,300
Aug 30, 2024 35.88 36.53 35.88 36.46 36.34 19,400
Aug 29, 2024 36.30 36.30 35.50 35.94 35.82 21,000
Aug 28, 2024 35.29 36.28 35.24 35.88 35.76 29,600
Aug 27, 2024 35.13 35.92 35.05 35.53 35.42 44,500
Aug 26, 2024 35.72 35.85 35.04 35.49 35.38 32,800
Aug 23, 2024 34.09 36.00 33.70 35.69 35.57 49,300
Aug 22, 2024 34.18 34.98 33.28 33.76 33.65 37,300
Aug 21, 2024 33.24 33.80 33.12 33.79 33.68 21,800
Aug 20, 2024 33.74 33.74 33.33 33.33 33.22 16,700
Aug 19, 2024 33.94 34.34 33.74 34.05 33.94 28,200
Aug 16, 2024 33.03 33.98 33.03 33.64 33.53 72,800
Aug 15, 2024 0.11 Dividend
Aug 15, 2024 33.24 33.85 33.05 33.16 33.05 24,600
Aug 14, 2024 32.72 32.72 32.24 32.54 32.33 23,200
Aug 13, 2024 32.84 32.84 32.25 32.62 32.40 16,700
Aug 12, 2024 32.73 32.73 32.20 32.33 32.12 28,300
Aug 9, 2024 33.07 33.67 32.26 32.57 32.35 25,100
Aug 8, 2024 32.86 33.63 32.65 33.17 32.95 37,000
Aug 7, 2024 32.79 33.44 32.20 32.28 32.07 30,800
Aug 6, 2024 32.26 33.15 32.20 32.36 32.15 53,200
Aug 5, 2024 31.69 32.62 31.35 32.28 32.07 46,700
Aug 2, 2024 32.70 34.04 31.93 33.29 33.07 58,400
Aug 1, 2024 35.48 35.48 33.83 33.99 33.77 55,700
Jul 31, 2024 35.06 36.39 33.63 35.47 35.24 98,300
Jul 30, 2024 34.19 34.89 34.19 34.82 34.59 57,400
Jul 29, 2024 35.12 35.12 34.03 34.18 33.95 49,100
Jul 26, 2024 34.70 34.86 33.88 34.83 34.60 91,100
Jul 25, 2024 34.20 35.25 34.10 34.17 33.94 65,400
Jul 24, 2024 35.10 35.22 33.74 33.89 33.67 51,000
Jul 23, 2024 34.22 35.49 34.14 35.39 35.16 49,100
Jul 22, 2024 33.96 34.85 33.63 34.45 34.22 43,400
Jul 19, 2024 34.31 34.82 33.94 33.97 33.75 29,900
Jul 18, 2024 34.62 35.37 33.92 34.20 33.97 47,300
Jul 17, 2024 34.88 35.77 34.47 34.99 34.76 107,200
Jul 16, 2024 33.37 35.61 33.37 35.13 34.90 91,900
Jul 15, 2024 32.11 33.22 32.11 32.92 32.70 41,000
Jul 12, 2024 31.83 32.56 31.40 31.72 31.51 43,900
Jul 11, 2024 30.47 31.75 29.85 31.29 31.08 57,100
Jul 10, 2024 29.04 29.75 28.80 29.75 29.55 25,400
Jul 9, 2024 28.88 29.32 28.53 29.21 29.02 31,400
Jul 8, 2024 29.11 29.19 28.75 28.93 28.74 26,600
Jul 5, 2024 29.31 29.76 28.63 28.76 28.57 27,400
Jul 3, 2024 30.35 30.37 29.21 29.46 29.27 15,100
Jul 2, 2024 30.13 30.47 30.13 30.18 29.98 24,800
Jul 1, 2024 30.02 30.23 29.76 29.96 29.76 70,400
Jun 28, 2024 29.00 30.15 28.98 30.03 29.83 331,600
Jun 27, 2024 28.00 28.82 28.00 28.81 28.62 33,300
Jun 26, 2024 27.68 28.55 27.64 28.34 28.15 31,800
Jun 25, 2024 27.99 28.15 27.74 27.89 27.71 23,500
Jun 24, 2024 27.91 28.38 27.80 27.86 27.68 44,000
Jun 21, 2024 28.04 28.06 27.62 27.76 27.58 59,100
Jun 20, 2024 28.18 28.62 28.01 28.04 27.85 16,100
Jun 18, 2024 28.32 28.65 28.22 28.44 28.25 23,100
Jun 17, 2024 27.53 28.09 27.53 28.07 27.88 18,200
Jun 14, 2024 27.92 28.15 27.50 27.74 27.56 37,400
Jun 13, 2024 28.27 28.38 27.94 28.35 28.16 61,300
Jun 12, 2024 28.30 29.09 28.30 28.70 28.51 56,600
Jun 11, 2024 27.08 27.68 27.03 27.49 27.31 23,300
Jun 10, 2024 27.50 27.50 27.16 27.30 27.12 53,200
Jun 7, 2024 27.42 27.75 27.40 27.56 27.38 25,100
Jun 6, 2024 27.39 27.90 27.39 27.66 27.48 14,300
Jun 5, 2024 27.48 27.63 27.24 27.55 27.37 23,100
Jun 4, 2024 27.44 27.70 27.16 27.19 27.01 35,300
Jun 3, 2024 27.95 27.95 27.15 27.63 27.45 43,100
May 31, 2024 27.58 27.84 27.42 27.61 27.43 35,800
May 30, 2024 27.23 27.87 27.23 27.56 27.38 19,500
May 29, 2024 27.26 27.42 26.93 27.03 26.85 26,700
May 28, 2024 28.24 28.25 27.48 27.65 27.47 52,500
May 24, 2024 28.24 28.33 27.94 28.20 28.01 26,100
May 23, 2024 28.80 28.88 28.08 28.10 27.91 50,400
May 22, 2024 28.56 29.23 28.56 28.88 28.69 43,400
May 21, 2024 28.27 29.04 28.25 28.88 28.69 29,900
May 20, 2024 28.81 29.80 28.47 28.58 28.39 45,800
May 17, 2024 28.66 29.02 28.64 28.95 28.76 38,900
May 16, 2024 28.49 28.67 28.29 28.46 28.27 23,400
May 15, 2024 0.11 Dividend
May 15, 2024 28.17 28.60 27.98 28.60 28.41 19,800
May 14, 2024 28.75 28.75 27.77 28.20 27.90 21,600
May 13, 2024 27.86 28.57 27.79 28.41 28.11 29,100
May 10, 2024 28.14 28.16 27.71 27.94 27.65 17,700
May 9, 2024 27.79 28.03 27.67 28.02 27.73 22,700
May 8, 2024 27.20 27.83 27.20 27.70 27.41 25,200
May 7, 2024 26.85 27.43 26.85 27.31 27.02 49,500
May 6, 2024 26.94 26.99 26.61 26.85 26.57 42,600
May 3, 2024 27.05 27.05 26.57 26.64 26.36 30,400
May 2, 2024 26.24 26.53 26.00 26.41 26.13 27,500
May 1, 2024 26.23 26.43 26.00 26.06 25.79 24,400
Apr 30, 2024 25.74 25.92 25.45 25.70 25.43 75,000
Apr 29, 2024 26.21 26.21 25.55 25.77 25.50 13,800
Apr 26, 2024 26.22 26.32 25.76 26.08 25.81 17,200
Apr 25, 2024 25.71 26.20 25.49 26.09 25.82 32,100
Apr 24, 2024 25.37 26.29 25.17 26.22 25.95 40,600
Apr 23, 2024 24.92 25.44 24.92 25.24 24.98 38,000
Apr 22, 2024 24.46 25.15 24.46 24.83 24.57 38,900
Apr 19, 2024 23.84 24.60 23.84 24.30 24.05 48,700
Apr 18, 2024 23.79 24.49 23.79 23.95 23.70 34,800
Apr 17, 2024 23.89 24.14 23.82 23.83 23.58 25,100
Apr 16, 2024 24.22 24.22 23.82 23.85 23.60 21,200
Apr 15, 2024 24.52 24.52 24.11 24.16 23.91 23,900
Apr 12, 2024 24.12 24.51 24.12 24.17 23.92 18,600
Apr 11, 2024 24.20 24.74 24.00 24.47 24.21 22,500
Apr 10, 2024 25.27 25.36 23.55 24.38 24.12 112,800
Apr 9, 2024 25.65 25.65 25.33 25.51 25.24 5,700
Apr 8, 2024 25.55 26.01 25.55 25.69 25.42 9,300
Apr 5, 2024 25.45 25.82 25.24 25.55 25.28 15,500
Apr 4, 2024 25.81 26.04 25.44 25.72 25.45 23,100
Apr 3, 2024 25.46 25.59 25.38 25.48 25.21 13,700
Apr 2, 2024 25.74 25.74 25.15 25.56 25.29 18,400
Apr 1, 2024 27.20 27.20 25.86 26.18 25.91 36,800
Mar 28, 2024 26.61 27.54 26.40 27.34 27.05 36,400
Mar 27, 2024 25.92 26.61 25.92 26.50 26.22 34,600
Mar 26, 2024 26.14 26.14 25.69 25.69 25.42 17,900
Mar 25, 2024 25.65 26.06 25.65 26.02 25.75 26,200
Mar 22, 2024 25.98 25.98 25.56 25.70 25.43 19,700
Mar 21, 2024 25.88 26.12 25.65 25.90 25.63 29,400
Mar 20, 2024 24.64 25.97 24.64 25.88 25.61 23,400
Mar 19, 2024 24.64 25.11 24.64 24.71 24.45 15,900
Mar 18, 2024 24.92 25.16 24.65 24.66 24.40 31,000
Mar 15, 2024 24.87 25.66 24.83 25.01 24.75 100,800
Mar 14, 2024 25.98 25.98 25.08 25.08 24.82 31,300
Mar 13, 2024 25.41 25.96 25.41 25.84 25.57 28,400
Mar 12, 2024 25.46 25.71 25.28 25.55 25.28 12,900
Mar 11, 2024 25.48 25.73 25.24 25.66 25.39 20,500
Mar 8, 2024 26.10 26.17 25.47 25.53 25.26 40,900
Mar 7, 2024 26.13 26.30 25.51 25.68 25.41 17,500
Mar 6, 2024 26.11 26.19 25.53 25.74 25.47 34,900
Mar 5, 2024 25.98 26.47 25.91 26.12 25.85 14,200
Mar 4, 2024 26.42 26.42 25.40 25.45 25.18 18,200
Mar 1, 2024 26.02 26.17 25.84 25.92 25.65 31,500
Feb 29, 2024 26.48 26.83 25.66 26.25 25.97 40,500
Feb 28, 2024 25.90 26.25 25.66 26.00 25.73 22,900
Feb 27, 2024 26.49 26.53 26.00 26.14 25.87 17,700
Feb 26, 2024 25.96 26.27 25.96 26.18 25.91 24,100
Feb 23, 2024 26.01 26.41 26.00 26.17 25.90 20,500
Feb 22, 2024 25.98 26.16 25.84 26.06 25.79 45,500
Feb 21, 2024 26.18 26.23 25.93 26.03 25.76 34,300
Feb 20, 2024 26.04 26.25 25.66 25.67 25.40 21,700
Feb 16, 2024 26.75 26.82 26.22 26.23 25.96 45,000
Feb 15, 2024 26.18 27.24 26.08 26.96 26.68 45,800
Feb 14, 2024 0.11 Dividend
Feb 14, 2024 26.24 26.24 25.36 25.87 25.60 29,300
Feb 13, 2024 26.58 26.58 25.56 25.98 25.60 78,300
Feb 12, 2024 26.88 27.59 26.88 27.35 26.95 38,500
Feb 9, 2024 26.00 26.65 25.82 26.58 26.19 23,300
Feb 8, 2024 25.94 26.59 25.81 25.91 25.53 18,300
Feb 7, 2024 25.76 26.07 25.03 25.80 25.42 38,700
Feb 6, 2024 26.11 26.57 25.56 25.89 25.51 32,100
Feb 5, 2024 26.28 26.59 25.64 26.11 25.73 84,900
Feb 2, 2024 26.44 27.03 26.40 26.62 26.23 24,400
Feb 1, 2024 27.02 27.02 26.25 26.90 26.51 27,600
Jan 31, 2024 28.20 28.54 27.09 27.15 26.75 27,000
Jan 30, 2024 28.76 28.91 28.50 28.51 28.09 15,400
Jan 29, 2024 28.89 30.12 28.50 28.83 28.41 34,000
Jan 26, 2024 27.99 30.99 27.69 29.09 28.66 136,800
Jan 25, 2024 27.76 28.23 26.94 27.76 27.35 37,000
Jan 24, 2024 27.15 27.59 26.92 27.30 26.90 16,500
Jan 23, 2024 27.65 27.65 26.65 26.77 26.38 29,800
Jan 22, 2024 26.68 27.48 26.68 27.48 27.08 22,600
Jan 19, 2024 26.34 26.65 25.88 26.34 25.95 24,000
Jan 18, 2024 26.09 26.29 26.00 26.14 25.76 16,200
Jan 17, 2024 25.81 26.53 25.56 26.17 25.79 37,100
Jan 16, 2024 26.02 26.55 24.28 26.07 25.69 52,200
Jan 12, 2024 26.47 26.76 26.05 26.46 26.07 23,500
Jan 11, 2024 25.77 26.46 25.71 26.30 25.91 48,500
Jan 10, 2024 25.88 26.12 25.81 26.04 25.66 21,100
Jan 9, 2024 25.92 26.03 25.54 26.00 25.62 37,500
Jan 8, 2024 26.14 26.49 26.04 26.25 25.86 16,000
Jan 5, 2024 25.94 26.73 25.94 26.35 25.96 41,500
Jan 4, 2024 26.13 26.87 26.13 26.18 25.80 26,100
Jan 3, 2024 26.64 26.65 26.04 26.05 25.67 35,500
Jan 2, 2024 26.71 27.04 26.22 26.71 26.32 33,800
Dec 29, 2023 26.41 27.92 26.41 26.92 26.53 26,300
Dec 28, 2023 27.80 27.85 27.26 27.43 27.03 24,600
Dec 27, 2023 27.89 27.89 27.58 27.70 27.29 23,100
Dec 26, 2023 27.82 27.82 27.46 27.72 27.31 28,200
Dec 22, 2023 27.73 27.95 27.43 27.61 27.21 20,600
Dec 21, 2023 27.38 27.51 27.08 27.44 27.04 25,600
Dec 20, 2023 27.18 28.21 27.17 27.20 26.80 36,000
Dec 19, 2023 26.65 27.34 26.65 27.10 26.70 35,900
Dec 18, 2023 26.82 27.02 26.18 26.52 26.13 54,600

Related Tickers

EFSI Eagle Financial Services, Inc.
35.60
+1.69%
 
HBCP Home Bancorp, Inc.
49.38
+0.02%
 
HONE HarborOne Bancorp, Inc.
12.79
-0.39%
 
HTBK Heritage Commerce Corp
10.36
-0.67%
 
FBMS The First Bancshares, Inc.
36.73
+1.55%
 
FNWD Finward Bancorp
31.15
+0.03%
 
EVBN Evans Bancorp, Inc.
45.58
+0.94%
 
BCML BayCom Corp
28.97
+0.35%
 
CHMG Chemung Financial Corporation
54.50
+0.63%
 
BWFG Bankwell Financial Group, Inc.
32.93
+0.89%