HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	34.37	35.55	34.37	35.42	35.42	3.05%	48,793
May 1, 2025	33.93	34.65	33.90	34.37	34.37	0.67%	38,018
Apr 30, 2025	33.75	34.70	33.60	34.14	34.14	-0.12%	40,293
Apr 29, 2025	33.42	34.50	33.42	34.18	34.18	1.64%	24,823
Apr 28, 2025	34.44	34.44	33.60	33.63	33.63	-1.38%	23,158
Apr 25, 2025	34.13	34.39	33.82	34.10	34.10	-1.45%	34,282
Apr 24, 2025	35.35	35.69	34.14	34.60	34.60	-0.92%	36,613
Apr 23, 2025	35.12	35.35	33.86	34.92	34.92	1.69%	28,879
Apr 22, 2025	33.73	34.71	33.73	34.34	34.34	3.15%	46,884
Apr 21, 2025	33.37	33.65	33.03	33.29	33.29	-0.72%	31,954
Apr 17, 2025	33.40	34.06	32.84	33.53	33.53	0.33%	42,830
Apr 16, 2025	33.58	33.58	32.92	33.42	33.42	0.91%	31,438
Apr 15, 2025	32.01	33.26	32.01	33.12	33.12	2.83%	24,472
Apr 14, 2025	32.20	32.72	31.30	32.21	32.21	0.56%	43,294
Apr 11, 2025	31.74	32.40	31.56	32.03	32.03	0.22%	36,615
Apr 10, 2025	33.04	33.04	31.50	31.96	31.96	-5.22%	51,194
Apr 9, 2025	31.73	35.35	31.50	33.72	33.72	5.67%	52,127
Apr 8, 2025	32.33	32.48	31.55	31.91	31.91	-	36,087
Apr 7, 2025	31.52	33.41	31.05	31.91	31.91	-0.75%	41,193
Apr 4, 2025	31.89	32.47	30.95	32.15	32.15	-0.62%	75,581
Apr 3, 2025	33.52	34.14	32.21	32.35	32.35	-5.71%	62,996
Apr 2, 2025	33.79	34.40	33.76	34.31	34.31	0.38%	20,861
Apr 1, 2025	34.10	34.44	33.93	34.18	34.18	-0.29%	21,735
Mar 31, 2025	34.38	34.91	34.26	34.28	34.28	-1.32%	45,388
Mar 28, 2025	34.90	34.93	34.48	34.74	34.74	-0.63%	30,384
Mar 27, 2025	34.56	35.34	34.23	34.96	34.96	1.51%	40,559
Mar 26, 2025	34.35	35.11	34.06	34.44	34.44	0.88%	52,799
Mar 25, 2025	34.35	34.66	34.07	34.14	34.14	-1.10%	27,801
Mar 24, 2025	34.62	34.70	34.23	34.52	34.52	1.47%	32,736
Mar 21, 2025	33.65	34.48	33.65	34.02	34.02	-0.06%	120,172
Mar 20, 2025	33.61	34.07	33.56	34.04	34.04	0.62%	62,510
Mar 19, 2025	33.75	34.00	33.35	33.83	33.83	0.77%	37,747
Mar 18, 2025	33.71	33.71	33.11	33.57	33.57	-0.47%	45,761
Mar 17, 2025	33.46	33.83	33.37	33.73	33.73	-0.18%	24,061
Mar 14, 2025	34.00	34.00	33.55	33.79	33.79	0.66%	28,148
Mar 13, 2025	33.76	33.79	33.23	33.57	33.57	-0.39%	31,758
Mar 12, 2025	33.30	33.93	33.19	33.70	33.70	2.00%	50,151
Mar 11, 2025	33.40	33.75	32.73	33.04	33.04	-0.93%	37,725
Mar 10, 2025	34.71	34.96	33.24	33.35	33.35	-4.90%	52,913
Mar 7, 2025	35.86	35.86	34.69	35.07	35.07	-0.65%	38,654
Mar 6, 2025	35.12	35.60	34.90	35.30	35.30	0.11%	40,212
Mar 5, 2025	35.56	36.01	35.00	35.26	35.26	-0.73%	40,885
Mar 4, 2025	36.06	36.50	35.40	35.52	35.52	-2.95%	38,818
Mar 3, 2025	36.88	37.17	36.26	36.60	36.60	-0.33%	28,193