HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
51.85
+0.60 (1.17%)
At close: Aug 4, 2026, 4:00 PM EDT
51.85
0.00 (0.00%)
After-hours: Aug 4, 2026, 7:00 PM EDT
HomeTrust Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 51.69 | 52.50 | 51.33 | 51.85 | 51.85 | 1.17% | 199,714 |
| Aug 3, 2026 | 51.77 | 52.21 | 51.25 | 51.25 | 51.25 | 0.12% | 140,286 |
| Jul 31, 2026 | 50.93 | 51.48 | 50.20 | 51.19 | 51.19 | 0.06% | 111,634 |
| Jul 30, 2026 | 51.58 | 52.02 | 50.89 | 51.16 | 51.16 | -0.70% | 129,674 |
| Jul 29, 2026 | 50.56 | 51.90 | 50.47 | 51.52 | 51.52 | 1.14% | 125,642 |
| Jul 28, 2026 | 49.96 | 51.53 | 49.96 | 50.94 | 50.94 | 2.83% | 96,628 |
| Jul 27, 2026 | 49.08 | 49.92 | 48.75 | 49.54 | 49.54 | 1.72% | 229,874 |
| Jul 24, 2026 | 48.70 | 49.27 | 48.48 | 48.70 | 48.70 | 0.45% | 73,614 |
| Jul 23, 2026 | 47.67 | 48.90 | 47.17 | 48.48 | 48.48 | 0.54% | 134,578 |
| Jul 22, 2026 | 48.26 | 48.89 | 47.65 | 48.22 | 48.22 | -0.70% | 97,431 |
| Jul 21, 2026 | 48.26 | 48.67 | 47.83 | 48.56 | 48.56 | 0.12% | 85,047 |
| Jul 20, 2026 | 48.61 | 49.38 | 47.89 | 48.50 | 48.50 | -1.12% | 98,660 |
| Jul 17, 2026 | 49.15 | 50.12 | 48.70 | 49.05 | 49.05 | -0.75% | 140,940 |
| Jul 16, 2026 | 48.92 | 49.79 | 48.92 | 49.42 | 49.42 | 1.48% | 208,474 |
| Jul 15, 2026 | 48.84 | 48.95 | 48.53 | 48.70 | 48.70 | 0.35% | 108,317 |
| Jul 14, 2026 | 49.03 | 49.11 | 47.42 | 48.53 | 48.53 | -1.06% | 101,216 |
| Jul 13, 2026 | 49.19 | 49.19 | 48.50 | 49.05 | 49.05 | 0.47% | 83,100 |
| Jul 10, 2026 | 47.97 | 48.87 | 47.46 | 48.82 | 48.82 | 1.43% | 85,812 |
| Jul 9, 2026 | 48.09 | 48.61 | 47.66 | 48.13 | 48.13 | 0.50% | 228,972 |
| Jul 8, 2026 | 48.98 | 49.01 | 47.50 | 47.89 | 47.89 | -2.27% | 117,433 |
| Jul 7, 2026 | 49.47 | 50.57 | 48.64 | 49.00 | 49.00 | -0.83% | 132,477 |
| Jul 6, 2026 | 49.50 | 50.02 | 49.19 | 49.41 | 49.41 | -0.04% | 105,304 |
| Jul 2, 2026 | 51.00 | 51.00 | 49.22 | 49.43 | 49.43 | -2.70% | 87,660 |
| Jul 1, 2026 | 50.00 | 50.89 | 49.96 | 50.80 | 50.80 | 1.82% | 128,111 |
| Jun 30, 2026 | 49.02 | 49.91 | 48.35 | 49.89 | 49.89 | 0.95% | 101,087 |
| Jun 29, 2026 | 49.04 | 49.76 | 48.43 | 49.42 | 49.42 | 0.77% | 155,092 |
| Jun 26, 2026 | 49.25 | 49.36 | 48.51 | 49.04 | 49.04 | 0.14% | 419,314 |
| Jun 25, 2026 | 48.77 | 49.30 | 48.76 | 48.97 | 48.97 | -0.02% | 100,534 |
| Jun 24, 2026 | 49.07 | 49.60 | 48.63 | 48.98 | 48.98 | 0.27% | 180,291 |
| Jun 23, 2026 | 48.08 | 49.07 | 48.05 | 48.85 | 48.85 | 1.66% | 192,364 |
| Jun 22, 2026 | 48.45 | 48.90 | 47.76 | 48.05 | 48.05 | -0.83% | 105,369 |
| Jun 18, 2026 | 48.02 | 48.63 | 47.57 | 48.45 | 48.45 | 1.68% | 229,420 |
| Jun 17, 2026 | 47.35 | 48.04 | 46.79 | 47.65 | 47.65 | 0.25% | 294,809 |
| Jun 16, 2026 | 48.19 | 48.35 | 47.44 | 47.53 | 47.53 | -0.52% | 190,856 |
| Jun 15, 2026 | 48.07 | 48.31 | 47.49 | 47.78 | 47.78 | -0.31% | 84,722 |
| Jun 12, 2026 | 47.84 | 48.36 | 47.56 | 47.93 | 47.93 | 0.91% | 141,490 |
| Jun 11, 2026 | 47.89 | 47.90 | 47.15 | 47.50 | 47.50 | - | 118,639 |
| Jun 10, 2026 | 47.89 | 48.25 | 47.42 | 47.50 | 47.50 | -0.08% | 119,990 |
| Jun 9, 2026 | 47.00 | 48.08 | 47.00 | 47.54 | 47.54 | 0.85% | 131,815 |
| Jun 8, 2026 | 47.58 | 47.99 | 46.66 | 47.14 | 47.14 | -0.17% | 88,224 |
| Jun 5, 2026 | 46.93 | 48.08 | 46.70 | 47.22 | 47.22 | - | 49,337 |
| Jun 4, 2026 | 46.49 | 47.55 | 46.48 | 47.22 | 47.22 | 2.88% | 63,549 |
| Jun 3, 2026 | 46.67 | 46.99 | 45.75 | 45.90 | 45.90 | -1.99% | 79,466 |
| Jun 2, 2026 | 45.92 | 46.93 | 45.92 | 46.83 | 46.83 | 1.17% | 48,189 |
| Jun 1, 2026 | 46.62 | 46.62 | 45.99 | 46.29 | 46.29 | -0.39% | 41,864 |
| May 29, 2026 | 47.19 | 47.24 | 46.20 | 46.47 | 46.47 | -1.02% | 53,527 |
| May 28, 2026 | 46.38 | 47.59 | 46.13 | 46.95 | 46.95 | 0.77% | 37,685 |
| May 27, 2026 | 47.26 | 47.48 | 46.49 | 46.59 | 46.59 | -0.91% | 41,389 |
| May 26, 2026 | 46.80 | 47.46 | 46.50 | 47.02 | 47.02 | 0.41% | 44,861 |
| May 22, 2026 | 46.90 | 47.30 | 46.48 | 46.83 | 46.83 | 0.24% | 54,216 |