HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
39.87
-0.86 (-2.11%)
At close: Oct 29, 2025, 4:00 PM EDT
39.87
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT
HomeTrust Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 40.40 | 41.05 | 40.16 | 40.52 | - | -0.53% | 23,776 |
| Oct 28, 2025 | 40.40 | 41.05 | 40.08 | 40.73 | 40.73 | 0.52% | 66,561 |
| Oct 27, 2025 | 40.63 | 41.50 | 40.26 | 40.52 | 40.52 | 0.07% | 80,632 |
| Oct 24, 2025 | 40.38 | 40.90 | 39.30 | 40.49 | 40.49 | 1.61% | 43,453 |
| Oct 23, 2025 | 40.43 | 40.56 | 39.30 | 39.85 | 39.85 | -1.97% | 74,189 |
| Oct 22, 2025 | 40.26 | 40.83 | 39.64 | 40.65 | 40.65 | 1.62% | 96,764 |
| Oct 21, 2025 | 40.20 | 41.11 | 39.90 | 40.00 | 40.00 | -0.70% | 67,996 |
| Oct 20, 2025 | 39.44 | 40.83 | 38.97 | 40.28 | 40.28 | 2.73% | 149,468 |
| Oct 17, 2025 | 39.19 | 39.72 | 38.82 | 39.21 | 39.21 | 0.36% | 90,235 |
| Oct 16, 2025 | 40.28 | 41.53 | 38.69 | 39.07 | 39.07 | -3.51% | 131,591 |
| Oct 15, 2025 | 40.23 | 40.75 | 39.99 | 40.49 | 40.49 | 0.85% | 87,367 |
| Oct 14, 2025 | 38.55 | 40.52 | 38.47 | 40.15 | 40.15 | 2.79% | 76,235 |
| Oct 13, 2025 | 38.86 | 39.35 | 38.38 | 39.06 | 39.06 | 1.53% | 58,935 |
| Oct 10, 2025 | 39.55 | 40.31 | 38.30 | 38.47 | 38.47 | -2.66% | 67,942 |
| Oct 9, 2025 | 39.99 | 40.19 | 39.40 | 39.52 | 39.52 | -1.45% | 43,069 |
| Oct 8, 2025 | 40.45 | 40.82 | 39.96 | 40.10 | 40.10 | -0.62% | 38,931 |
| Oct 7, 2025 | 40.75 | 41.18 | 40.18 | 40.35 | 40.35 | -1.05% | 52,792 |
| Oct 6, 2025 | 40.90 | 41.43 | 40.32 | 40.78 | 40.78 | 0.20% | 56,008 |
| Oct 3, 2025 | 40.50 | 41.57 | 40.01 | 40.70 | 40.70 | 0.92% | 73,893 |
| Oct 2, 2025 | 40.42 | 40.94 | 39.85 | 40.33 | 40.33 | -0.71% | 55,614 |
| Oct 1, 2025 | 40.71 | 40.97 | 39.95 | 40.62 | 40.62 | -0.78% | 45,890 |
| Sep 30, 2025 | 41.28 | 41.46 | 40.48 | 40.94 | 40.94 | -1.06% | 68,448 |
| Sep 29, 2025 | 42.11 | 42.42 | 41.29 | 41.38 | 41.38 | -1.71% | 119,327 |
| Sep 26, 2025 | 42.03 | 42.46 | 41.94 | 42.10 | 42.10 | 0.48% | 113,093 |
| Sep 25, 2025 | 42.18 | 42.32 | 41.63 | 41.90 | 41.90 | -0.57% | 145,958 |
| Sep 24, 2025 | 41.75 | 42.42 | 41.52 | 42.14 | 42.14 | 0.72% | 97,337 |
| Sep 23, 2025 | 42.06 | 42.70 | 41.49 | 41.84 | 41.84 | -0.62% | 93,205 |
| Sep 22, 2025 | 41.68 | 42.63 | 41.64 | 42.10 | 42.10 | 0.91% | 95,227 |
| Sep 19, 2025 | 42.75 | 42.96 | 41.26 | 41.72 | 41.72 | -2.04% | 196,556 |
| Sep 18, 2025 | 40.94 | 42.70 | 40.31 | 42.59 | 42.59 | 4.11% | 80,602 |
| Sep 17, 2025 | 40.57 | 41.99 | 40.06 | 40.91 | 40.91 | 0.99% | 81,287 |
| Sep 16, 2025 | 40.55 | 40.88 | 40.17 | 40.51 | 40.51 | -0.56% | 58,854 |
| Sep 15, 2025 | 40.89 | 41.18 | 40.64 | 40.74 | 40.74 | - | 64,627 |
| Sep 12, 2025 | 41.00 | 41.00 | 40.56 | 40.74 | 40.74 | -1.67% | 29,461 |
| Sep 11, 2025 | 40.96 | 41.59 | 40.61 | 41.43 | 41.43 | 1.05% | 52,027 |
| Sep 10, 2025 | 40.93 | 41.41 | 40.72 | 41.00 | 41.00 | 0.29% | 43,646 |
| Sep 9, 2025 | 41.31 | 41.40 | 40.77 | 40.88 | 40.88 | -0.94% | 81,603 |
| Sep 8, 2025 | 41.40 | 41.44 | 40.62 | 41.27 | 41.27 | 0.10% | 43,143 |
| Sep 5, 2025 | 41.45 | 42.27 | 40.89 | 41.23 | 41.23 | -0.65% | 64,028 |
| Sep 4, 2025 | 41.30 | 41.69 | 40.56 | 41.50 | 41.50 | 1.12% | 71,118 |
| Sep 3, 2025 | 40.84 | 41.54 | 40.78 | 41.04 | 41.04 | -0.02% | 53,140 |
| Sep 2, 2025 | 41.04 | 41.30 | 40.56 | 41.05 | 41.05 | -0.75% | 48,039 |
| Aug 29, 2025 | 41.64 | 41.72 | 41.05 | 41.36 | 41.36 | -0.17% | 26,618 |
| Aug 28, 2025 | 41.78 | 41.78 | 41.21 | 41.43 | 41.43 | -0.19% | 27,634 |
| Aug 27, 2025 | 41.32 | 41.96 | 41.32 | 41.51 | 41.51 | 0.46% | 31,741 |
| 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 |