HomeTrust Bancshares, Inc. (HTB)

HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	42.11	42.33	41.33	41.98	41.98	-0.78%	75,450
Jan 27, 2026	41.98	42.79	41.77	42.31	42.31	0.50%	64,836
Jan 26, 2026	42.14	42.61	41.27	42.10	42.10	-0.36%	93,540
Jan 23, 2026	43.75	43.82	41.85	42.25	42.25	-4.43%	74,739
Jan 22, 2026	45.33	45.93	44.05	44.21	44.21	-2.38%	67,076
Jan 21, 2026	43.42	45.35	43.42	45.29	45.29	4.69%	84,299
Jan 20, 2026	43.70	44.22	43.08	43.26	43.26	-2.30%	48,971
Jan 16, 2026	44.35	44.96	43.79	44.28	44.28	-0.43%	66,738
Jan 15, 2026	44.23	44.78	44.17	44.47	44.47	1.93%	39,196
Jan 14, 2026	42.90	43.76	42.86	43.63	43.63	1.75%	54,140
Jan 13, 2026	43.45	43.75	42.81	42.88	42.88	-0.97%	63,476
Jan 12, 2026	43.11	43.72	43.08	43.30	43.30	-0.62%	66,587
Jan 9, 2026	44.05	44.17	43.19	43.57	43.57	-1.51%	36,102
Jan 8, 2026	42.95	44.40	42.95	44.24	44.24	2.50%	47,052
Jan 7, 2026	42.50	43.73	42.50	43.16	43.16	-0.35%	68,182
Jan 6, 2026	42.97	43.46	42.61	43.31	43.31	0.23%	73,608
Jan 5, 2026	42.58	43.99	42.58	43.21	43.21	0.91%	63,953
Jan 2, 2026	42.70	43.03	42.29	42.82	42.82	-0.28%	73,877
Dec 31, 2025	42.81	43.36	42.77	42.94	42.94	-0.16%	72,420
Dec 30, 2025	43.33	43.61	43.01	43.01	43.01	-0.97%	43,119
Dec 29, 2025	43.53	44.03	43.00	43.43	43.43	0.07%	54,342
Dec 26, 2025	43.62	43.72	43.10	43.40	43.40	-0.32%	63,512
Dec 24, 2025	43.04	44.16	43.04	43.54	43.54	-0.11%	30,198
Dec 23, 2025	44.37	44.95	43.39	43.59	43.59	-2.57%	67,184
Dec 22, 2025	44.52	45.27	44.46	44.74	44.74	0.20%	93,192
Dec 19, 2025	45.52	45.77	43.70	44.65	44.65	-2.15%	204,830
Dec 18, 2025	45.94	46.66	45.58	45.63	45.63	0.09%	154,948
Dec 17, 2025	45.77	46.60	45.46	45.59	45.59	-0.50%	90,143
Dec 16, 2025	46.01	47.34	45.81	45.82	45.82	0.37%	97,219
Dec 15, 2025	45.85	47.64	45.47	45.65	45.65	-0.11%	84,737
Dec 12, 2025	45.00	45.82	44.95	45.70	45.70	1.90%	74,198
Dec 11, 2025	43.89	44.99	43.89	44.85	44.85	2.33%	61,790
Dec 10, 2025	42.74	44.08	42.53	43.83	43.83	3.72%	64,832
Dec 9, 2025	42.10	42.64	41.99	42.26	42.26	0.86%	39,265
Dec 8, 2025	41.91	42.35	41.77	41.90	41.90	0.22%	38,990
Dec 5, 2025	41.78	41.96	41.70	41.81	41.81	-0.38%	38,898
Dec 4, 2025	41.70	42.56	41.70	41.97	41.97	0.19%	45,123
Dec 3, 2025	41.37	42.05	41.37	41.89	41.89	2.17%	34,256
Dec 2, 2025	41.65	41.65	40.89	41.00	41.00	-0.80%	32,855
Dec 1, 2025	41.82	41.82	41.12	41.33	41.33	0.78%	39,829
Nov 28, 2025	41.22	41.38	40.78	41.01	41.01	-0.53%	22,270
Nov 26, 2025	41.15	41.70	40.95	41.23	41.23	-0.84%	41,979
Nov 25, 2025	40.61	41.98	40.61	41.58	41.58	3.48%	39,626
Nov 24, 2025	39.96	41.00	39.90	40.18	40.18	-0.89%	72,209
Nov 21, 2025	39.73	40.83	39.11	40.54	40.54	2.66%	71,911
Nov 20, 2025	40.14	40.49	39.38	39.49	39.49	-0.30%	60,683
Nov 19, 2025	39.50	39.89	39.45	39.61	39.61	0.64%	53,609
Nov 18, 2025	39.09	39.83	39.09	39.36	39.36	0.66%	59,991
Nov 17, 2025	40.16	40.55	39.06	39.10	39.10	-3.12%	55,464
Nov 14, 2025	40.02	40.39	39.75	40.36	40.36	0.35%	45,925

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.