HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.50	46.84	45.97	46.59	46.59	1.08%	138,939
Oct 1, 2026	45.88	46.15	45.09	46.09	46.09	0.70%	199,239
Sep 30, 2026	45.63	45.90	45.18	45.77	45.77	-0.04%	259,358
Sep 29, 2026	45.69	45.89	45.13	45.79	45.79	0.64%	208,332
Sep 28, 2026	46.05	46.09	45.13	45.50	45.50	-1.49%	149,727
Sep 25, 2026	45.79	46.39	45.74	46.19	46.19	1.01%	118,278
Sep 24, 2026	45.21	45.94	44.93	45.73	45.73	1.15%	178,881
Sep 23, 2026	46.02	46.12	45.15	45.21	45.21	-1.99%	113,347
Sep 22, 2026	47.41	47.41	46.01	46.13	46.13	-2.06%	184,125
Sep 21, 2026	47.25	47.33	46.82	47.10	47.10	0.04%	190,048
Sep 18, 2026	47.00	47.45	46.49	47.08	47.08	-0.17%	557,716
Sep 17, 2026	47.10	47.42	46.37	47.16	47.16	0.99%	223,521
Sep 16, 2026	47.81	47.97	45.99	46.70	46.70	-2.34%	254,809
Sep 15, 2026	48.34	48.81	47.65	47.82	47.82	-0.99%	207,269
Sep 14, 2026	48.49	48.93	48.29	48.30	48.30	-0.49%	273,086
Sep 11, 2026	49.00	49.56	48.35	48.54	48.54	-0.45%	297,482
Sep 10, 2026	48.02	48.78	47.84	48.76	48.76	1.54%	294,694
Sep 9, 2026	47.31	48.25	47.31	48.02	48.02	1.05%	242,310
Sep 8, 2026	47.03	47.65	47.01	47.52	47.52	0.57%	211,956
Sep 4, 2026	47.02	47.47	46.96	47.25	47.25	0.40%	149,385
Sep 3, 2026	47.35	47.62	46.92	47.06	47.06	0.04%	201,921
Sep 2, 2026	46.69	47.15	46.43	47.04	47.04	1.29%	217,117
Sep 1, 2026	46.29	46.73	46.06	46.44	46.44	-	205,809
Aug 31, 2026	46.59	46.73	46.09	46.44	46.44	-1.00%	171,091
Aug 28, 2026	46.34	46.95	46.34	46.91	46.91	0.88%	164,694
Aug 27, 2026	46.50	46.55	45.92	46.50	46.50	-0.58%	177,524
Aug 26, 2026	46.70	47.09	46.55	46.77	46.77	0.34%	159,827
Aug 25, 2026	46.99	47.22	46.29	46.61	46.61	-0.72%	167,449
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