HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.78	47.31	46.56	46.95	46.95	0.54%	264,096
Aug 21, 2026	46.91	47.32	46.24	46.70	46.70	-0.02%	232,898
Aug 20, 2026	46.90	47.09	46.25	46.71	46.71	-0.83%	247,020
Aug 19, 2026	47.78	47.78	46.80	47.10	47.10	-0.97%	333,690
Aug 18, 2026	48.00	48.00	47.11	47.56	47.56	-0.50%	461,227
Aug 17, 2026	48.02	48.21	46.68	47.80	47.80	-4.36%	716,346
Aug 14, 2026	49.90	50.74	49.80	49.98	49.98	-0.30%	74,455
Aug 13, 2026	49.90	50.59	49.86	50.13	50.13	0.97%	80,989
Aug 12, 2026	49.97	50.34	49.46	49.80	49.65	0.10%	177,632
Aug 11, 2026	49.48	50.30	49.23	49.75	49.60	0.51%	159,617
Aug 10, 2026	50.45	50.51	49.40	49.50	49.35	-2.56%	136,046
Aug 7, 2026	51.20	51.50	50.69	50.80	50.65	-1.59%	58,343
Aug 6, 2026	51.80	51.90	51.24	51.62	51.46	-0.14%	119,383
Aug 5, 2026	52.12	52.12	51.53	51.69	51.53	-0.31%	253,583
Aug 4, 2026	51.69	52.50	51.33	51.85	51.69	1.17%	199,715
Aug 3, 2026	51.77	52.21	51.25	51.25	51.10	0.12%	140,287
Jul 31, 2026	50.93	51.48	50.20	51.19	51.04	0.06%	111,645
Jul 30, 2026	51.58	52.02	50.89	51.16	51.01	-0.70%	129,675
Jul 29, 2026	50.56	51.90	50.47	51.52	51.36	1.14%	125,882
Jul 28, 2026	49.96	51.53	49.96	50.94	50.79	2.83%	96,628
Jul 27, 2026	49.08	49.92	48.75	49.54	49.39	1.72%	229,874
Jul 24, 2026	48.70	49.27	48.48	48.70	48.55	0.45%	73,615
Jul 23, 2026	47.67	48.90	47.17	48.48	48.33	0.54%	134,629
Jul 22, 2026	48.26	48.89	47.65	48.22	48.07	-0.70%	97,460
Jul 21, 2026	48.26	48.67	47.83	48.56	48.41	0.12%	85,047
Jul 20, 2026	48.61	49.38	47.89	48.50	48.35	-1.12%	98,660
Jul 17, 2026	49.15	50.12	48.70	49.05	48.90	-0.75%	140,940
Jul 16, 2026	48.92	49.79	48.92	49.42	49.27	1.48%	209,150
Jul 15, 2026	48.84	48.95	48.53	48.70	48.55	0.35%	112,011
Jul 14, 2026	49.03	49.11	47.42	48.53	48.38	-1.06%	102,034
Jul 13, 2026	49.19	49.19	48.50	49.05	48.90	0.47%	83,111
Jul 10, 2026	47.97	48.87	47.46	48.82	48.67	1.43%	85,812
Jul 9, 2026	48.09	48.61	47.66	48.13	47.99	0.50%	229,798
Jul 8, 2026	48.98	49.01	47.50	47.89	47.75	-2.27%	124,939
Jul 7, 2026	49.47	50.57	48.64	49.00	48.85	-0.83%	132,477
Jul 6, 2026	49.50	50.02	49.19	49.41	49.26	-0.04%	109,341
Jul 2, 2026	51.00	51.00	49.22	49.43	49.28	-2.70%	88,271
Jul 1, 2026	50.00	50.89	49.96	50.80	50.65	1.82%	129,020
Jun 30, 2026	49.02	49.91	48.35	49.89	49.74	0.95%	102,438
Jun 29, 2026	49.04	49.76	48.43	49.42	49.27	0.77%	166,240
Jun 26, 2026	49.25	49.36	48.51	49.04	48.89	0.14%	426,713
Jun 25, 2026	48.77	49.30	48.76	48.97	48.82	-0.02%	105,567
Jun 24, 2026	49.07	49.60	48.63	48.98	48.83	0.27%	189,669
Jun 23, 2026	48.08	49.07	48.05	48.85	48.70	1.66%	192,364
Jun 22, 2026	48.45	48.90	47.76	48.05	47.91	-0.83%	107,637
Jun 18, 2026	48.02	48.63	47.57	48.45	48.30	1.68%	243,694
Jun 17, 2026	47.35	48.04	46.79	47.65	47.51	0.25%	294,809
Jun 16, 2026	48.19	48.35	47.44	47.53	47.39	-0.52%	196,055
Jun 15, 2026	48.07	48.31	47.49	47.78	47.64	-0.31%	86,135
Jun 12, 2026	47.84	48.36	47.56	47.93	47.79	0.91%	158,334