HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	41.26	41.26	40.01	40.08	39.96	-1.84%	27,472
Jul 28, 2025	40.65	41.10	40.33	40.83	40.71	0.32%	47,909
Jul 25, 2025	41.33	41.33	40.63	40.70	40.58	-1.31%	40,815
Jul 24, 2025	41.03	41.76	40.86	41.24	41.12	0.81%	45,694
Jul 23, 2025	40.75	40.95	40.11	40.91	40.79	0.99%	86,761
Jul 22, 2025	39.46	41.78	39.46	40.51	40.39	3.61%	116,278
Jul 21, 2025	38.91	39.49	38.67	39.10	38.98	0.33%	31,269
Jul 18, 2025	39.16	39.16	38.23	38.97	38.85	-0.20%	57,314
Jul 17, 2025	38.50	39.29	38.50	39.05	38.93	1.69%	40,883
Jul 16, 2025	38.15	38.49	37.64	38.40	38.29	1.32%	45,252
Jul 15, 2025	38.73	38.73	37.46	37.90	37.79	-1.81%	77,820
Jul 14, 2025	37.87	38.91	37.87	38.60	38.48	1.71%	29,763
Jul 11, 2025	38.70	38.87	37.81	37.95	37.84	-2.34%	33,227
Jul 10, 2025	37.61	39.07	37.61	38.86	38.74	0.65%	38,215
Jul 9, 2025	38.63	38.63	38.07	38.61	38.49	0.10%	33,576