HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
41.51
+0.19 (0.46%)
At close: Aug 27, 2025, 4:00 PM
41.51
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
HomeTrust Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 41.32 | 41.96 | 41.32 | 41.48 | - | 0.39% | 18,645 |
| Aug 26, 2025 | 40.80 | 41.81 | 40.80 | 41.32 | 41.32 | 1.00% | 40,869 |
| Aug 25, 2025 | 41.19 | 41.33 | 40.85 | 40.91 | 40.91 | -1.02% | 27,352 |
| Aug 22, 2025 | 39.71 | 41.57 | 39.22 | 41.33 | 41.33 | 4.77% | 57,826 |
| Aug 21, 2025 | 39.40 | 39.81 | 39.11 | 39.45 | 39.45 | -0.43% | 25,540 |
| Aug 20, 2025 | 39.60 | 39.66 | 39.02 | 39.62 | 39.62 | 0.84% | 36,790 |
| Aug 19, 2025 | 39.57 | 39.60 | 38.97 | 39.29 | 39.29 | -0.15% | 26,015 |
| Aug 18, 2025 | 39.18 | 39.77 | 39.01 | 39.35 | 39.35 | 0.13% | 26,503 |
| Aug 15, 2025 | 39.94 | 39.94 | 38.89 | 39.30 | 39.30 | -1.40% | 100,132 |
| Aug 14, 2025 | 39.50 | 40.05 | 39.18 | 39.86 | 39.86 | -0.28% | 35,969 |
| Aug 13, 2025 | 39.70 | 40.39 | 39.70 | 39.97 | 39.85 | 1.24% | 39,946 |
| Aug 12, 2025 | 37.99 | 39.74 | 37.99 | 39.48 | 39.36 | 4.80% | 54,583 |
| Aug 11, 2025 | 37.62 | 37.90 | 37.51 | 37.67 | 37.56 | 0.08% | 35,924 |
| Aug 8, 2025 | 38.00 | 38.16 | 37.35 | 37.64 | 37.53 | -0.11% | 34,432 |
| Aug 7, 2025 | 38.09 | 38.39 | 37.48 | 37.68 | 37.57 | -0.74% | 49,451 |
| Aug 6, 2025 | 38.66 | 38.66 | 37.81 | 37.96 | 37.85 | -2.14% | 52,531 |
| Aug 5, 2025 | 38.74 | 38.80 | 37.86 | 38.79 | 38.67 | 0.15% | 38,819 |
| Aug 4, 2025 | 38.30 | 39.39 | 38.18 | 38.73 | 38.61 | 1.52% | 71,896 |
| Aug 1, 2025 | 38.57 | 38.58 | 37.30 | 38.15 | 38.04 | -1.83% | 61,006 |
| Jul 31, 2025 | 39.19 | 39.19 | 38.54 | 38.86 | 38.74 | -1.22% | 34,602 |
| Jul 30, 2025 | 40.13 | 40.61 | 39.01 | 39.34 | 39.22 | -1.85% | 37,713 |
| Jul 29, 2025 | 41.26 | 41.26 | 40.01 | 40.08 | 39.96 | -1.84% | 27,472 |
| Jul 28, 2025 | 40.65 | 41.10 | 40.33 | 40.83 | 40.71 | 0.32% | 47,909 |
| Jul 25, 2025 | 41.33 | 41.33 | 40.63 | 40.70 | 40.58 | -1.31% | 40,815 |
| Jul 24, 2025 | 41.03 | 41.76 | 40.86 | 41.24 | 41.12 | 0.81% | 45,694 |
| Jul 23, 2025 | 40.75 | 40.95 | 40.11 | 40.91 | 40.79 | 0.99% | 86,761 |
| Jul 22, 2025 | 39.46 | 41.78 | 39.46 | 40.51 | 40.39 | 3.61% | 116,278 |
| Jul 21, 2025 | 38.91 | 39.49 | 38.67 | 39.10 | 38.98 | 0.33% | 31,269 |
| Jul 18, 2025 | 39.16 | 39.16 | 38.23 | 38.97 | 38.85 | -0.20% | 57,314 |
| Jul 17, 2025 | 38.50 | 39.29 | 38.50 | 39.05 | 38.93 | 1.69% | 40,883 |
| Jul 16, 2025 | 38.15 | 38.49 | 37.64 | 38.40 | 38.29 | 1.32% | 45,252 |
| Jul 15, 2025 | 38.73 | 38.73 | 37.46 | 37.90 | 37.79 | -1.81% | 77,820 |
| Jul 14, 2025 | 37.87 | 38.91 | 37.87 | 38.60 | 38.48 | 1.71% | 29,763 |
| Jul 11, 2025 | 38.70 | 38.87 | 37.81 | 37.95 | 37.84 | -2.34% | 33,227 |
| Jul 10, 2025 | 37.61 | 39.07 | 37.61 | 38.86 | 38.74 | 0.65% | 38,215 |
| Jul 9, 2025 | 38.63 | 38.63 | 38.07 | 38.61 | 38.49 | 0.10% | 33,576 |
| Jul 8, 2025 | 38.57 | 38.85 | 38.38 | 38.57 | 38.45 | 0.44% | 41,781 |
| Jul 7, 2025 | 38.99 | 39.28 | 38.18 | 38.40 | 38.29 | -1.71% | 41,832 |
| Jul 3, 2025 | 38.00 | 39.07 | 37.94 | 39.07 | 38.95 | 1.93% | 43,902 |
| Jul 2, 2025 | 37.92 | 38.46 | 37.89 | 38.33 | 38.22 | 0.87% | 56,037 |
| Jul 1, 2025 | 37.13 | 38.66 | 36.98 | 38.00 | 37.89 | 1.58% | 86,458 |
| Jun 30, 2025 | 37.63 | 37.94 | 37.31 | 37.41 | 37.30 | 0.21% | 47,168 |
| Jun 27, 2025 | 37.04 | 37.76 | 37.04 | 37.33 | 37.22 | -0.74% | 196,026 |
| Jun 26, 2025 | 37.22 | 37.81 | 37.22 | 37.61 | 37.50 | 1.57% | 51,443 |
| Jun 25, 2025 | 37.29 | 37.29 | 36.81 | 37.03 | 36.92 | -0.67% | 28,646 |
| Jun 24, 2025 | 37.03 | 37.45 | 37.02 | 37.28 | 37.17 | 1.55% | 27,774 |
| Jun 23, 2025 | 35.54 | 36.74 | 35.54 | 36.71 | 36.60 | 2.77% | 47,358 |
| Jun 20, 2025 | 35.42 | 36.48 | 35.12 | 35.72 | 35.61 | 1.59% | 96,155 |
| Jun 18, 2025 | 34.66 | 35.58 | 34.66 | 35.16 | 35.05 | 0.54% | 46,691 |
| Jun 17, 2025 | 35.02 | 35.28 | 34.79 | 34.97 | 34.87 | -0.63% | 47,623 |