HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
38.15
-0.71 (-1.83%)
At close: Aug 1, 2025, 4:00 PM
38.15
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT

HomeTrust Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202538.5738.5837.3038.19--1.72%30,190
Jul 31, 202539.1939.1938.5438.8638.86-1.22%34,602
Jul 30, 202540.1340.6139.0139.3439.34-1.85%37,713
Jul 29, 202541.2641.2640.0140.0840.08-1.84%27,472
Jul 28, 202540.6541.1040.3340.8340.830.32%47,909
Jul 25, 202541.3341.3340.6340.7040.70-1.31%40,815
Jul 24, 202541.0341.7640.8641.2441.240.81%45,694
Jul 23, 202540.7540.9540.1140.9140.910.99%86,761
Jul 22, 202539.4641.7839.4640.5140.513.61%116,278
Jul 21, 202538.9139.4938.6739.1039.100.33%31,269
Jul 18, 202539.1639.1638.2338.9738.97-0.20%57,314
Jul 17, 202538.5039.2938.5039.0539.051.69%40,883
Jul 16, 202538.1538.4937.6438.4038.401.32%45,252
Jul 15, 202538.7338.7337.4637.9037.90-1.81%77,820
Jul 14, 202537.8738.9137.8738.6038.601.71%29,763
Jul 11, 202538.7038.8737.8137.9537.95-2.34%33,227
Jul 10, 202537.6139.0737.6138.8638.860.65%38,215
Jul 9, 202538.6338.6338.0738.6138.610.10%33,576
Jul 8, 202538.5738.8538.3838.5738.570.44%41,781
Jul 7, 202538.9939.2838.1838.4038.40-1.71%41,832
Jul 3, 202538.0039.0737.9439.0739.071.93%43,902
Jul 2, 202537.9238.4637.8938.3338.330.87%56,037
Jul 1, 202537.1338.6636.9838.0038.001.58%86,458
Jun 30, 202537.6337.9437.3137.4137.410.21%47,168
Jun 27, 202537.0437.7637.0437.3337.33-0.74%196,026
Jun 26, 202537.2237.8137.2237.6137.611.57%51,443
Jun 25, 202537.2937.2936.8137.0337.03-0.67%28,646
Jun 24, 202537.0337.4537.0237.2837.281.55%27,774
Jun 23, 202535.5436.7435.5436.7136.712.77%47,358
Jun 20, 202535.4236.4835.1235.7235.721.59%96,155
Jun 18, 202534.6635.5834.6635.1635.160.54%46,691
Jun 17, 202535.0235.2834.7934.9734.97-0.63%47,623
Jun 16, 202535.6935.8735.1235.1935.19-0.40%40,991
Jun 13, 202535.7736.4835.2535.3335.33-2.67%56,962
Jun 12, 202536.0236.4335.8536.3036.300.25%55,110
Jun 11, 202537.0037.1536.0236.2136.21-2.00%48,566
Jun 10, 202536.9637.3436.6336.9536.951.48%27,899
Jun 9, 202536.7036.7536.3236.4136.41-0.38%28,588
Jun 6, 202536.3136.6536.0036.5536.551.56%24,875
Jun 5, 202535.9036.1835.6635.9935.99-0.11%58,941
Jun 4, 202536.3036.6135.9536.0336.03-0.61%33,778
Jun 3, 202535.7036.5635.6636.2536.251.20%50,951
Jun 2, 202535.8736.4935.6635.8235.82-0.75%56,921
May 30, 202536.1436.5636.0036.0936.09-0.41%35,806
May 29, 202535.9036.2435.8036.2436.240.95%58,607
May 28, 202536.0736.6135.9035.9035.90-1.07%29,140
May 27, 202535.5936.5635.5936.2936.292.75%30,318
May 23, 202534.8835.3834.8835.3235.32-0.31%69,531
May 22, 202535.0235.8634.9435.4335.430.40%44,940
May 21, 202535.8936.1335.1235.2935.29-2.62%61,777