Canada markets open in 3 hours 22 minutes

HomeTrust Bancshares, Inc. (HTBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.77-0.31 (-1.19%)
At close: 04:00PM EDT
25.77 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202426.2126.2125.5525.7725.7713,800
Apr 26, 202426.2226.3225.7626.0826.0817,200
Apr 25, 202425.7126.2025.4926.0926.0932,100
Apr 24, 202425.3726.2925.1726.2226.2240,600
Apr 23, 202424.9225.4424.9225.2425.2438,000
Apr 22, 202424.4625.1524.4624.8324.8338,900
Apr 19, 202423.8424.6023.8424.3024.3048,700
Apr 18, 202423.7924.4923.7923.9523.9534,800
Apr 17, 202423.8924.1423.8223.8323.8325,100
Apr 16, 202424.2224.2223.8223.8523.8521,200
Apr 15, 202424.5224.5224.1124.1624.1623,900
Apr 12, 202424.1224.5124.1224.1724.1718,600
Apr 11, 202424.2024.7424.0024.4724.4722,500
Apr 10, 202425.2725.3623.5524.3824.38112,800
Apr 09, 202425.6525.6525.3325.5125.515,700
Apr 08, 202425.5526.0125.5525.6925.699,300
Apr 05, 202425.4525.8225.2425.5525.5515,500
Apr 04, 202425.8126.0425.4425.7225.7223,100
Apr 03, 202425.4625.5925.3825.4825.4813,700
Apr 02, 202425.7425.7425.1525.5625.5618,400
Apr 01, 202427.2027.2025.8626.1826.1836,800
Mar 28, 202426.6127.5426.4027.3427.3436,400
Mar 27, 202425.9226.6125.9226.5026.5034,600
Mar 26, 202426.1426.1425.6925.6925.6917,900
Mar 25, 202425.6526.0625.6526.0226.0226,200
Mar 22, 202425.9825.9825.5625.7025.7019,700
Mar 21, 202425.8826.1225.6525.9025.9029,400
Mar 20, 202424.6425.9724.6425.8825.8823,400
Mar 19, 202424.6425.1124.6424.7124.7115,900
Mar 18, 202424.9225.1624.6524.6624.6631,000
Mar 15, 202424.8725.6624.8325.0125.01100,800
Mar 14, 202425.9825.9825.0825.0825.0831,300
Mar 13, 202425.4125.9625.4125.8425.8428,400
Mar 12, 202425.4625.7125.2825.5525.5512,900
Mar 11, 202425.4825.7325.2425.6625.6620,500
Mar 08, 202426.1026.1725.4725.5325.5340,900
Mar 07, 202426.1326.3025.5125.6825.6817,500
Mar 06, 202426.1126.1925.5325.7425.7434,900
Mar 05, 202425.9826.4725.9126.1226.1214,200
Mar 04, 202426.4226.4225.4025.4525.4518,200
Mar 01, 202426.0226.1725.8425.9225.9231,500
Feb 29, 202426.4826.8325.6626.2526.2540,500
Feb 28, 202425.9026.2525.6626.0026.0022,900
Feb 27, 202426.4926.5326.0026.1426.1417,700
Feb 26, 202425.9626.2725.9626.1826.1824,100
Feb 23, 202426.0126.4126.0026.1726.1720,500
Feb 22, 202425.9826.1625.8426.0626.0645,500
Feb 21, 202426.1826.2325.9326.0326.0334,300
Feb 20, 202426.0426.2525.6625.6725.6721,700
Feb 16, 202426.7526.8226.2226.2326.2345,000
Feb 15, 202426.1827.2426.0826.9626.9645,800
Feb 14, 202426.2426.2425.3625.8725.8729,300
Feb 14, 20240.11 Dividend
Feb 13, 202426.5826.5825.5625.9825.8778,300
Feb 12, 202426.8827.5926.8827.3527.2338,500
Feb 09, 202426.0026.6525.8226.5826.4723,300
Feb 08, 202425.9426.5925.8125.9125.8018,300
Feb 07, 202425.7626.0725.0325.8025.6938,700
Feb 06, 202426.1126.5725.5625.8925.7832,100
Feb 05, 202426.2826.5925.6426.1126.0084,900
Feb 02, 202426.4427.0326.4026.6226.5124,400
Feb 01, 202427.0227.0226.2526.9026.7927,600
Jan 31, 202428.2028.5427.0927.1527.0427,000
Jan 30, 202428.7628.9128.5028.5128.3915,400
Jan 29, 202428.8930.1228.5028.8328.7134,000
Jan 26, 202427.9930.9927.6929.0928.97136,800
Jan 25, 202427.7628.2326.9427.7627.6437,000
Jan 24, 202427.1527.5926.9227.3027.1816,500
Jan 23, 202427.6527.6526.6526.7726.6629,800
Jan 22, 202426.6827.4826.6827.4827.3622,600
Jan 19, 202426.3426.6525.8826.3426.2324,000
Jan 18, 202426.0926.2926.0026.1426.0316,200
Jan 17, 202425.8126.5325.5626.1726.0637,100
Jan 16, 202426.0226.5524.2826.0725.9652,200
Jan 12, 202426.4726.7626.0526.4626.3523,500
Jan 11, 202425.7726.4625.7126.3026.1948,500
Jan 10, 202425.8826.1225.8126.0425.9321,100
Jan 09, 202425.9226.0325.5426.0025.8937,500
Jan 08, 202426.1426.4926.0426.2526.1416,000
Jan 05, 202425.9426.7325.9426.3526.2441,500
Jan 04, 202426.1326.8726.1326.1826.0726,100
Jan 03, 202426.6426.6526.0426.0525.9435,500
Jan 02, 202426.7127.0426.2226.7126.6033,800
Dec 29, 202326.4127.9226.4126.9226.8126,300
Dec 28, 202327.8027.8527.2627.4327.3124,600
Dec 27, 202327.8927.8927.5827.7027.5823,100
Dec 26, 202327.8227.8227.4627.7227.6028,200
Dec 22, 202327.7327.9527.4327.6127.4920,600
Dec 21, 202327.3827.5127.0827.4427.3225,600
Dec 20, 202327.1828.2127.1727.2027.0836,000
Dec 19, 202326.6527.3426.6527.1026.9935,900
Dec 18, 202326.8227.0226.1826.5226.4154,600
Dec 15, 202327.0327.2726.3126.7426.63133,700
Dec 14, 202326.5327.2626.3026.8426.7366,800
Dec 13, 202324.6126.4024.6125.9725.8697,900
Dec 12, 202324.5924.8324.4824.6524.5515,400
Dec 11, 202324.8326.4624.7024.8224.7140,900
Dec 08, 202324.7825.3324.7825.0824.9725,400
Dec 07, 202324.4624.9224.3924.9224.8116,900
Dec 06, 202324.4125.3524.4124.5024.4023,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...