HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	36.70	36.75	36.32	36.41	36.41	-0.38%	28,587
Jun 6, 2025	36.31	36.65	36.00	36.55	36.55	1.56%	24,875
Jun 5, 2025	35.90	36.18	35.66	35.99	35.99	-0.11%	58,941
Jun 4, 2025	36.30	36.61	35.95	36.03	36.03	-0.61%	33,778
Jun 3, 2025	35.70	36.56	35.66	36.25	36.25	1.20%	50,951
Jun 2, 2025	35.87	36.49	35.66	35.82	35.82	-0.75%	56,921
May 30, 2025	36.14	36.56	36.00	36.09	36.09	-0.41%	35,806
May 29, 2025	35.90	36.24	35.80	36.24	36.24	0.95%	58,607
May 28, 2025	36.07	36.61	35.90	35.90	35.90	-1.07%	29,140
May 27, 2025	35.59	36.56	35.59	36.29	36.29	2.75%	30,318
May 23, 2025	34.88	35.38	34.88	35.32	35.32	-0.31%	69,531
May 22, 2025	35.02	35.86	34.94	35.43	35.43	0.40%	44,940
May 21, 2025	35.89	36.13	35.12	35.29	35.29	-2.62%	61,777
May 20, 2025	36.40	36.64	36.06	36.24	36.24	0.08%	14,842
May 19, 2025	35.84	36.36	35.66	36.21	36.21	0.25%	22,438
May 16, 2025	36.49	36.54	36.10	36.12	36.12	-0.99%	39,576
May 15, 2025	36.50	36.79	35.86	36.48	36.48	0.11%	49,699
May 14, 2025	36.49	36.80	36.09	36.44	36.32	-1.01%	30,538
May 13, 2025	36.69	37.06	36.16	36.81	36.69	1.85%	36,223
May 12, 2025	36.65	37.20	36.11	36.14	36.02	1.63%	34,784
May 9, 2025	35.55	35.77	35.16	35.56	35.44	-0.17%	24,689
May 8, 2025	35.89	36.16	35.48	35.62	35.50	1.63%	18,043
May 7, 2025	35.33	35.80	34.78	35.05	34.94	0.20%	49,482
May 6, 2025	34.93	35.36	34.69	34.98	34.87	-0.65%	23,109
May 5, 2025	35.69	35.89	35.18	35.21	35.10	-0.59%	54,372
May 2, 2025	34.37	35.55	34.37	35.42	35.30	3.05%	48,793
May 1, 2025	33.93	34.65	33.90	34.37	34.26	0.67%	38,018
Apr 30, 2025	33.75	34.70	33.60	34.14	34.03	-0.12%	40,293
Apr 29, 2025	33.42	34.50	33.42	34.18	34.07	1.64%	24,823
Apr 28, 2025	34.44	34.44	33.60	33.63	33.52	-1.38%	23,158
Apr 25, 2025	34.13	34.39	33.82	34.10	33.99	-1.45%	34,282
Apr 24, 2025	35.35	35.69	34.14	34.60	34.49	-0.92%	36,613
Apr 23, 2025	35.12	35.35	33.86	34.92	34.81	1.69%	28,879
Apr 22, 2025	33.73	34.71	33.73	34.34	34.23	3.15%	46,884
Apr 21, 2025	33.37	33.65	33.03	33.29	33.18	-0.72%	31,954
Apr 17, 2025	33.40	34.06	32.84	33.53	33.42	0.33%	42,830
Apr 16, 2025	33.58	33.58	32.92	33.42	33.31	0.91%	31,438
Apr 15, 2025	32.01	33.26	32.01	33.12	33.01	2.83%	24,472
Apr 14, 2025	32.20	32.72	31.30	32.21	32.10	0.56%	43,294
Apr 11, 2025	31.74	32.40	31.56	32.03	31.93	0.22%	36,615
Apr 10, 2025	33.04	33.04	31.50	31.96	31.86	-5.22%	51,194
Apr 9, 2025	31.73	35.35	31.50	33.72	33.61	5.67%	52,127
Apr 8, 2025	32.33	32.48	31.55	31.91	31.81	-	36,087
Apr 7, 2025	31.52	33.41	31.05	31.91	31.81	-0.75%	41,193
Apr 4, 2025	31.89	32.47	30.95	32.15	32.05	-0.62%	75,581
Apr 3, 2025	33.52	34.14	32.21	32.35	32.24	-5.71%	62,996
Apr 2, 2025	33.79	34.40	33.76	34.31	34.20	0.38%	20,861
Apr 1, 2025	34.10	34.44	33.93	34.18	34.07	-0.29%	21,735
Mar 31, 2025	34.38	34.91	34.26	34.28	34.17	-1.32%	45,388
Mar 28, 2025	34.90	34.93	34.48	34.74	34.63	-0.63%	30,384