HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
40.10
-0.25 (-0.62%)
At close: Oct 8, 2025, 4:00 PM EDT
40.10
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
HomeTrust Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.45 | 40.55 | 40.16 | 40.70 | - | 0.87% | 4,023 |
| 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 |
| Aug 19, 2025 | 39.57 | 39.60 | 38.97 | 39.29 | 39.29 | -0.15% | 26,015 |
| Aug 18, 2025 | 39.18 | 39.77 | 39.01 | 39.35 | 39.35 | 0.13% | 26,503 |
| Aug 15, 2025 | 39.94 | 39.94 | 38.89 | 39.30 | 39.30 | -1.40% | 100,132 |
| Aug 14, 2025 | 39.50 | 40.05 | 39.18 | 39.86 | 39.86 | -0.28% | 35,969 |
| Aug 13, 2025 | 39.70 | 40.39 | 39.70 | 39.97 | 39.85 | 1.24% | 39,946 |
| Aug 12, 2025 | 37.99 | 39.74 | 37.99 | 39.48 | 39.36 | 4.80% | 54,583 |
| Aug 11, 2025 | 37.62 | 37.90 | 37.51 | 37.67 | 37.56 | 0.08% | 35,924 |
| Aug 8, 2025 | 38.00 | 38.16 | 37.35 | 37.64 | 37.53 | -0.11% | 34,432 |
| Aug 7, 2025 | 38.09 | 38.39 | 37.48 | 37.68 | 37.57 | -0.74% | 49,451 |
| Aug 6, 2025 | 38.66 | 38.66 | 37.81 | 37.96 | 37.85 | -2.14% | 52,531 |
| Aug 5, 2025 | 38.74 | 38.80 | 37.86 | 38.79 | 38.67 | 0.15% | 38,819 |
| Aug 4, 2025 | 38.30 | 39.39 | 38.18 | 38.73 | 38.61 | 1.52% | 71,896 |
| Aug 1, 2025 | 38.57 | 38.58 | 37.30 | 38.15 | 38.04 | -1.83% | 61,006 |
| Jul 31, 2025 | 39.19 | 39.19 | 38.54 | 38.86 | 38.74 | -1.22% | 34,602 |
| Jul 30, 2025 | 40.13 | 40.61 | 39.01 | 39.34 | 39.22 | -1.85% | 37,713 |