HomeTrust Bancshares Inc (HTBI) Historical Stock Data
24.30 ↑0.35 (1.46%)
As of April 19, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, HTBI is down -0.05% a day on average. There have been 17 days where HomeTrust Bancshares Inc closed green and 13 days where HTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 23.84 | 24.30 | ↑$0.46 (1.93%) | 23.84 | 24.60 | 48.69K |
| 2024-04-18 | 23.79 | 23.95 | ↑$0.16 (0.67%) | 23.79 | 24.49 | 34.79K |
| 2024-04-17 | 23.89 | 23.83 | ↓$0.06 (-0.25%) | 23.82 | 24.14 | 25.08K |
| 2024-04-16 | 24.22 | 23.85 | ↓$0.37 (-1.53%) | 23.82 | 24.22 | 21.19K |
| 2024-04-15 | 24.52 | 24.16 | ↓$0.36 (-1.47%) | 24.11 | 24.52 | 23.89K |
| 2024-04-12 | 24.12 | 24.17 | ↑$0.05 (0.21%) | 24.12 | 24.51 | 18.57K |
| 2024-04-11 | 24.20 | 24.47 | ↑$0.27 (1.12%) | 24.00 | 24.74 | 22.47K |
| 2024-04-10 | 25.27 | 24.38 | ↓$0.89 (-3.52%) | 23.55 | 25.36 | 112.80K |
| 2024-04-09 | 25.65 | 25.51 | ↓$0.14 (-0.55%) | 25.33 | 25.65 | 5.67K |
| 2024-04-08 | 25.55 | 25.69 | ↑$0.14 (0.55%) | 25.55 | 26.01 | 9.33K |
| 2024-04-05 | 25.45 | 25.55 | ↑$0.10 (0.39%) | 25.24 | 25.82 | 15.51K |
| 2024-04-04 | 25.81 | 25.72 | ↓$0.09 (-0.35%) | 25.44 | 26.04 | 23.15K |
| 2024-04-03 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.38 | 25.59 | 13.66K |
| 2024-04-02 | 25.74 | 25.56 | ↓$0.18 (-0.70%) | 25.15 | 25.74 | 18.40K |
| 2024-04-01 | 27.20 | 26.18 | ↓$1.02 (-3.75%) | 25.86 | 27.20 | 36.79K |
| 2024-03-28 | 26.61 | 27.34 | ↑$0.73 (2.74%) | 26.40 | 27.54 | 36.41K |
| 2024-03-27 | 25.92 | 26.50 | ↑$0.58 (2.24%) | 25.92 | 26.61 | 34.64K |
| 2024-03-26 | 26.14 | 25.69 | ↓$0.45 (-1.72%) | 25.69 | 26.14 | 17.92K |
| 2024-03-25 | 25.65 | 26.02 | ↑$0.37 (1.44%) | 25.65 | 26.06 | 26.23K |
| 2024-03-22 | 25.98 | 25.70 | ↓$0.28 (-1.08%) | 25.56 | 25.98 | 19.73K |
| 2024-03-21 | 25.88 | 25.90 | ↑$0.02 (0.08%) | 25.65 | 26.12 | 29.43K |
| 2024-03-20 | 24.64 | 25.88 | ↑$1.24 (5.03%) | 24.64 | 25.97 | 23.39K |
| 2024-03-19 | 24.64 | 24.71 | ↑$0.07 (0.28%) | 24.64 | 25.11 | 15.87K |
| 2024-03-18 | 24.92 | 24.66 | ↓$0.26 (-1.04%) | 24.65 | 25.16 | 31.05K |
| 2024-03-15 | 24.87 | 25.01 | ↑$0.14 (0.56%) | 24.83 | 25.66 | 100.77K |
| 2024-03-14 | 25.98 | 25.08 | ↓$0.90 (-3.46%) | 25.08 | 25.98 | 31.33K |
| 2024-03-13 | 25.41 | 25.84 | ↑$0.43 (1.69%) | 25.41 | 25.96 | 28.35K |
| 2024-03-12 | 25.46 | 25.55 | ↑$0.09 (0.35%) | 25.28 | 25.71 | 12.88K |
| 2024-03-11 | 25.48 | 25.66 | ↑$0.18 (0.71%) | 25.24 | 25.73 | 20.48K |
| 2024-03-08 | 26.10 | 25.53 | ↓$0.57 (-2.18%) | 25.47 | 26.17 | 40.88K |
Create an account or log in to view more rows.
$HTBI let it ride
$HTBI hmm...
$HTBI great sale!!!! Buy buy buy
$HTBI oh my!
$HTBI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HTBI overvalued
$HTBI finally a pullback
$HTBI just bought a half position.
$HTBI Buy the dip.
$HTBI whelp. you win this round. goodluck