HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.38	34.81	34.34	34.68	-	-0.17%	10,819
Mar 28, 2025	34.90	34.93	34.48	34.74	34.74	-0.63%	30,384
Mar 27, 2025	34.56	35.34	34.23	34.96	34.96	1.51%	40,559
Mar 26, 2025	34.35	35.11	34.06	34.44	34.44	0.88%	52,799
Mar 25, 2025	34.35	34.66	34.07	34.14	34.14	-1.10%	27,801
Mar 24, 2025	34.62	34.70	34.23	34.52	34.52	1.47%	32,736
Mar 21, 2025	33.65	34.48	33.65	34.02	34.02	-0.06%	120,172
Mar 20, 2025	33.61	34.07	33.56	34.04	34.04	0.62%	62,510
Mar 19, 2025	33.75	34.00	33.35	33.83	33.83	0.77%	37,747
Mar 18, 2025	33.71	33.71	33.11	33.57	33.57	-0.47%	45,761
Mar 17, 2025	33.46	33.83	33.37	33.73	33.73	-0.18%	24,061
Mar 14, 2025	34.00	34.00	33.55	33.79	33.79	0.66%	28,148
Mar 13, 2025	33.76	33.79	33.23	33.57	33.57	-0.39%	31,758
Mar 12, 2025	33.30	33.93	33.19	33.70	33.70	2.00%	50,151
Mar 11, 2025	33.40	33.75	32.73	33.04	33.04	-0.93%	37,725
Mar 10, 2025	34.71	34.96	33.24	33.35	33.35	-4.90%	52,913
Mar 7, 2025	35.86	35.86	34.69	35.07	35.07	-0.65%	38,654
Mar 6, 2025	35.12	35.60	34.90	35.30	35.30	0.11%	40,212
Mar 5, 2025	35.56	36.01	35.00	35.26	35.26	-0.73%	40,885
Mar 4, 2025	36.06	36.50	35.40	35.52	35.52	-2.95%	38,818
Mar 3, 2025	36.88	37.17	36.26	36.60	36.60	-0.33%	28,193