HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	40.21	40.83	40.00	40.22	40.09	-0.79%	47,984
Nov 12, 2025	40.23	40.81	40.23	40.54	40.41	0.97%	40,694
Nov 11, 2025	40.25	40.45	39.94	40.15	40.02	-0.07%	43,318
Nov 10, 2025	40.00	40.48	39.75	40.18	40.05	1.08%	45,038
Nov 7, 2025	39.86	39.89	39.51	39.75	39.62	-	45,007
Nov 6, 2025	39.86	40.51	39.62	39.75	39.62	-0.85%	31,097
Nov 5, 2025	39.55	40.36	39.55	40.09	39.96	1.34%	49,198
Nov 4, 2025	39.43	39.88	39.10	39.56	39.43	-0.40%	44,751
Nov 3, 2025	39.51	39.93	38.82	39.72	39.59	1.04%	45,114
Oct 31, 2025	39.81	40.19	39.25	39.31	39.18	-1.82%	67,419
Oct 30, 2025	39.67	40.71	39.53	40.04	39.91	0.43%	64,496
Oct 29, 2025	40.40	41.05	39.60	39.87	39.74	-2.11%	83,226
Oct 28, 2025	40.40	41.05	40.08	40.73	40.60	0.52%	66,561
Oct 27, 2025	40.63	41.50	40.26	40.52	40.39	0.07%	80,632
Oct 24, 2025	40.38	40.90	39.30	40.49	40.36	1.61%	43,453
Oct 23, 2025	40.43	40.56	39.30	39.85	39.72	-1.97%	74,189
Oct 22, 2025	40.26	40.83	39.64	40.65	40.52	1.62%	96,764
Oct 21, 2025	40.20	41.11	39.90	40.00	39.87	-0.70%	67,996
Oct 20, 2025	39.44	40.83	38.97	40.28	40.15	2.73%	149,468
Oct 17, 2025	39.19	39.72	38.82	39.21	39.08	0.36%	90,235
Oct 16, 2025	40.28	41.53	38.69	39.07	38.94	-3.51%	131,591
Oct 15, 2025	40.23	40.75	39.99	40.49	40.36	0.85%	87,367
Oct 14, 2025	38.55	40.52	38.47	40.15	40.02	2.79%	76,235
Oct 13, 2025	38.86	39.35	38.38	39.06	38.93	1.53%	58,935
Oct 10, 2025	39.55	40.31	38.30	38.47	38.35	-2.66%	67,942
Oct 9, 2025	39.99	40.19	39.40	39.52	39.39	-1.45%	43,069