HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
39.87
-0.86 (-2.11%)
At close: Oct 29, 2025, 4:00 PM EDT
39.87
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

HomeTrust Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202540.4041.0540.1640.52--0.53%23,776
Oct 28, 202540.4041.0540.0840.7340.730.52%66,561
Oct 27, 202540.6341.5040.2640.5240.520.07%80,632
Oct 24, 202540.3840.9039.3040.4940.491.61%43,453
Oct 23, 202540.4340.5639.3039.8539.85-1.97%74,189
Oct 22, 202540.2640.8339.6440.6540.651.62%96,764
Oct 21, 202540.2041.1139.9040.0040.00-0.70%67,996
Oct 20, 202539.4440.8338.9740.2840.282.73%149,468
Oct 17, 202539.1939.7238.8239.2139.210.36%90,235
Oct 16, 202540.2841.5338.6939.0739.07-3.51%131,591
Oct 15, 202540.2340.7539.9940.4940.490.85%87,367
Oct 14, 202538.5540.5238.4740.1540.152.79%76,235
Oct 13, 202538.8639.3538.3839.0639.061.53%58,935
Oct 10, 202539.5540.3138.3038.4738.47-2.66%67,942
Oct 9, 202539.9940.1939.4039.5239.52-1.45%43,069
Oct 8, 202540.4540.8239.9640.1040.10-0.62%38,931
Oct 7, 202540.7541.1840.1840.3540.35-1.05%52,792
Oct 6, 202540.9041.4340.3240.7840.780.20%56,008
Oct 3, 202540.5041.5740.0140.7040.700.92%73,893
Oct 2, 202540.4240.9439.8540.3340.33-0.71%55,614
Oct 1, 202540.7140.9739.9540.6240.62-0.78%45,890
Sep 30, 202541.2841.4640.4840.9440.94-1.06%68,448
Sep 29, 202542.1142.4241.2941.3841.38-1.71%119,327
Sep 26, 202542.0342.4641.9442.1042.100.48%113,093
Sep 25, 202542.1842.3241.6341.9041.90-0.57%145,958
Sep 24, 202541.7542.4241.5242.1442.140.72%97,337
Sep 23, 202542.0642.7041.4941.8441.84-0.62%93,205
Sep 22, 202541.6842.6341.6442.1042.100.91%95,227
Sep 19, 202542.7542.9641.2641.7241.72-2.04%196,556
Sep 18, 202540.9442.7040.3142.5942.594.11%80,602
Sep 17, 202540.5741.9940.0640.9140.910.99%81,287
Sep 16, 202540.5540.8840.1740.5140.51-0.56%58,854
Sep 15, 202540.8941.1840.6440.7440.74-64,627
Sep 12, 202541.0041.0040.5640.7440.74-1.67%29,461
Sep 11, 202540.9641.5940.6141.4341.431.05%52,027
Sep 10, 202540.9341.4140.7241.0041.000.29%43,646
Sep 9, 202541.3141.4040.7740.8840.88-0.94%81,603
Sep 8, 202541.4041.4440.6241.2741.270.10%43,143
Sep 5, 202541.4542.2740.8941.2341.23-0.65%64,028
Sep 4, 202541.3041.6940.5641.5041.501.12%71,118
Sep 3, 202540.8441.5440.7841.0441.04-0.02%53,140
Sep 2, 202541.0441.3040.5641.0541.05-0.75%48,039
Aug 29, 202541.6441.7241.0541.3641.36-0.17%26,618
Aug 28, 202541.7841.7841.2141.4341.43-0.19%27,634
Aug 27, 202541.3241.9641.3241.5141.510.46%31,741
Aug 26, 202540.8041.8140.8041.3241.321.00%40,869
Aug 25, 202541.1941.3340.8540.9140.91-1.02%27,352
Aug 22, 202539.7141.5739.2241.3341.334.77%57,826
Aug 21, 202539.4039.8139.1139.4539.45-0.43%25,540
Aug 20, 202539.6039.6639.0239.6239.620.84%36,790