HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	37.92	38.46	37.89	38.33	38.33	0.87%	56,037
Jul 1, 2025	37.13	38.66	36.98	38.00	38.00	1.58%	86,458
Jun 30, 2025	37.63	37.94	37.31	37.41	37.41	0.21%	47,168
Jun 27, 2025	37.04	37.76	37.04	37.33	37.33	-0.74%	196,026
Jun 26, 2025	37.22	37.81	37.22	37.61	37.61	1.57%	51,443
Jun 25, 2025	37.29	37.29	36.81	37.03	37.03	-0.67%	28,646
Jun 24, 2025	37.03	37.45	37.02	37.28	37.28	1.55%	27,774
Jun 23, 2025	35.54	36.74	35.54	36.71	36.71	2.77%	47,358
Jun 20, 2025	35.42	36.48	35.12	35.72	35.72	1.59%	96,155
Jun 18, 2025	34.66	35.58	34.66	35.16	35.16	0.54%	46,691
Jun 17, 2025	35.02	35.28	34.79	34.97	34.97	-0.63%	47,623
Jun 16, 2025	35.69	35.87	35.12	35.19	35.19	-0.40%	40,991
Jun 13, 2025	35.77	36.48	35.25	35.33	35.33	-2.67%	56,962
Jun 12, 2025	36.02	36.43	35.85	36.30	36.30	0.25%	55,110
Jun 11, 2025	37.00	37.15	36.02	36.21	36.21	-2.00%	48,566
Jun 10, 2025	36.96	37.34	36.63	36.95	36.95	1.48%	27,899
Jun 9, 2025	36.70	36.75	36.32	36.41	36.41	-0.38%	28,588
Jun 6, 2025	36.31	36.65	36.00	36.55	36.55	1.56%	24,875
Jun 5, 2025	35.90	36.18	35.66	35.99	35.99	-0.11%	58,941
Jun 4, 2025	36.30	36.61	35.95	36.03	36.03	-0.61%	33,778
Jun 3, 2025	35.70	36.56	35.66	36.25	36.25	1.20%	50,951
Jun 2, 2025	35.87	36.49	35.66	35.82	35.82	-0.75%	56,921
May 30, 2025	36.14	36.56	36.00	36.09	36.09	-0.41%	35,806
May 29, 2025	35.90	36.24	35.80	36.24	36.24	0.95%	58,607
May 28, 2025	36.07	36.61	35.90	35.90	35.90	-1.07%	29,140
May 27, 2025	35.59	36.56	35.59	36.29	36.29	2.75%	30,318
May 23, 2025	34.88	35.38	34.88	35.32	35.32	-0.31%	69,531
May 22, 2025	35.02	35.86	34.94	35.43	35.43	0.40%	44,940
May 21, 2025	35.89	36.13	35.12	35.29	35.29	-2.62%	61,777
May 20, 2025	36.40	36.64	36.06	36.24	36.24	0.08%	14,842
May 19, 2025	35.84	36.36	35.66	36.21	36.21	0.25%	22,438
May 16, 2025	36.49	36.54	36.10	36.12	36.12	-0.99%	39,576
May 15, 2025	36.50	36.79	35.86	36.48	36.48	0.11%	49,699
May 14, 2025	36.49	36.80	36.09	36.44	36.44	-1.01%	30,538
May 13, 2025	36.69	37.06	36.16	36.81	36.81	1.85%	36,223
May 12, 2025	36.65	37.20	36.11	36.14	36.14	1.63%	34,784
May 9, 2025	35.55	35.77	35.16	35.56	35.56	-0.17%	24,689
May 8, 2025	35.89	36.16	35.48	35.62	35.62	1.63%	18,043
May 7, 2025	35.33	35.80	34.78	35.05	35.05	0.20%	49,482
May 6, 2025	34.93	35.36	34.69	34.98	34.98	-0.65%	23,109
May 5, 2025	35.69	35.89	35.18	35.21	35.21	-0.59%	54,372
May 2, 2025	34.37	35.55	34.37	35.42	35.42	3.05%	48,793
May 1, 2025	33.93	34.65	33.90	34.37	34.37	0.67%	38,018
Apr 30, 2025	33.75	34.70	33.60	34.14	34.14	-0.12%	40,293
Apr 29, 2025	33.42	34.50	33.42	34.18	34.18	1.64%	24,823
Apr 28, 2025	34.44	34.44	33.60	33.63	33.63	-1.38%	23,158
Apr 25, 2025	34.13	34.39	33.82	34.10	34.10	-1.45%	34,282
Apr 24, 2025	35.35	35.69	34.14	34.60	34.60	-0.92%	36,613
Apr 23, 2025	35.12	35.35	33.86	34.92	34.92	1.69%	28,879
Apr 22, 2025	33.73	34.71	33.73	34.34	34.34	3.15%	46,884