HomeTrust Bancshares, Inc. (HTB)

HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	42.23	42.73	41.25	42.47	42.47	1.00%	75,939
Mar 27, 2026	42.00	42.31	41.65	42.05	42.05	-0.92%	76,451
Mar 26, 2026	41.67	42.48	41.53	42.44	42.44	1.00%	55,465
Mar 25, 2026	42.14	42.26	41.68	42.02	42.02	0.53%	90,038
Mar 24, 2026	41.94	42.64	41.61	41.80	41.80	-1.39%	80,305
Mar 23, 2026	42.30	43.22	41.69	42.39	42.39	2.19%	112,546
Mar 20, 2026	42.04	42.30	41.13	41.48	41.48	-1.00%	241,885
Mar 19, 2026	41.61	42.43	41.14	41.90	41.90	0.65%	74,566
Mar 18, 2026	41.71	42.02	41.42	41.63	41.63	-1.23%	85,388
Mar 17, 2026	42.57	42.76	41.97	42.15	42.15	-0.12%	93,091
Mar 16, 2026	42.53	42.95	42.09	42.20	42.20	-	57,740
Mar 13, 2026	42.33	43.25	41.21	42.20	42.20	0.36%	86,808
Mar 12, 2026	41.32	42.19	41.32	42.05	42.05	0.21%	85,851
Mar 11, 2026	41.70	42.11	41.57	41.96	41.96	-0.40%	67,910
Mar 10, 2026	41.60	42.90	41.41	42.13	42.13	0.29%	88,871
Mar 9, 2026	42.15	42.71	40.87	42.01	42.01	-1.08%	99,489
Mar 6, 2026	42.11	42.52	40.76	42.47	42.47	-0.28%	93,209
Mar 5, 2026	42.52	42.84	42.05	42.59	42.59	-1.09%	74,833
Mar 4, 2026	43.04	43.45	42.86	43.06	43.06	0.37%	78,500
Mar 3, 2026	42.07	43.08	41.79	42.90	42.90	0.16%	63,711
Mar 2, 2026	41.45	43.35	41.45	42.83	42.83	1.64%	81,792
Feb 27, 2026	43.22	43.50	41.91	42.14	42.14	-3.77%	96,227
Feb 26, 2026	43.90	44.11	43.29	43.79	43.79	0.44%	42,554
Feb 25, 2026	43.02	43.69	42.56	43.60	43.60	2.30%	46,810
Feb 24, 2026	42.66	42.86	42.16	42.62	42.62	0.35%	72,114
Feb 23, 2026	43.71	44.30	42.26	42.47	42.47	-3.13%	88,315
Feb 20, 2026	43.86	44.24	43.19	43.84	43.84	0.23%	47,981
Feb 19, 2026	43.76	43.82	43.05	43.74	43.74	-0.23%	82,323
Feb 18, 2026	43.85	44.57	43.64	43.84	43.84	-0.36%	73,541
Feb 17, 2026	43.98	44.57	43.44	44.00	43.87	0.11%	161,901
Feb 13, 2026	44.03	44.35	43.61	43.95	43.82	-0.11%	112,258
Feb 12, 2026	44.60	44.60	43.09	44.00	43.87	-0.09%	75,721
Feb 11, 2026	44.15	44.53	43.86	44.04	43.91	-	67,685
Feb 10, 2026	44.40	44.99	43.94	44.04	43.91	-0.77%	54,139
Feb 9, 2026	44.23	45.00	43.73	44.38	44.25	-0.38%	113,779
Feb 6, 2026	44.71	45.99	44.13	44.55	44.42	0.61%	75,168
Feb 5, 2026	44.42	44.72	43.91	44.28	44.15	-0.27%	50,460
Feb 4, 2026	44.80	45.06	44.22	44.40	44.27	-0.05%	55,990
Feb 3, 2026	43.96	45.20	43.60	44.42	44.29	0.52%	69,058
Feb 2, 2026	43.37	44.47	42.47	44.19	44.06	2.48%	70,879
Jan 30, 2026	42.62	43.40	42.59	43.12	42.99	0.40%	77,032
Jan 29, 2026	42.05	43.02	41.92	42.95	42.82	2.31%	87,643
Jan 28, 2026	42.11	42.33	41.33	41.98	41.86	-0.78%	75,450
Jan 27, 2026	41.98	42.79	41.77	42.31	42.18	0.50%	64,836
Jan 26, 2026	42.14	42.61	41.27	42.10	41.98	-0.36%	93,540
Jan 23, 2026	43.75	43.82	41.85	42.25	42.13	-4.43%	81,687
Jan 22, 2026	45.33	45.93	44.05	44.21	44.08	-2.38%	67,076
Jan 21, 2026	43.42	45.35	43.42	45.29	45.16	4.69%	84,299
Jan 20, 2026	43.70	44.22	43.08	43.26	43.13	-2.30%	48,971
Jan 16, 2026	44.35	44.96	43.79	44.28	44.15	-0.43%	67,552

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.