HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	46.07	46.72	45.92	46.72	46.72	0.37%	55,609
May 20, 2026	45.41	46.71	45.36	46.55	46.55	2.24%	57,127
May 19, 2026	45.37	45.91	45.29	45.53	45.53	-0.04%	60,306
May 18, 2026	45.11	46.06	44.83	45.55	45.55	0.55%	52,941
May 15, 2026	45.91	45.91	45.24	45.30	45.30	-1.33%	68,033
May 14, 2026	45.81	46.42	45.60	45.91	45.91	0.77%	40,694
May 13, 2026	45.25	46.14	45.25	45.71	45.56	-0.41%	64,764
May 12, 2026	45.52	46.13	45.01	45.90	45.75	0.35%	62,988
May 11, 2026	46.28	46.38	45.36	45.74	45.59	-0.74%	56,712
May 8, 2026	45.84	46.52	45.84	46.08	45.93	0.17%	34,673
May 7, 2026	46.18	46.43	45.90	46.00	45.85	0.11%	42,510
May 6, 2026	45.93	46.52	45.90	45.95	45.80	0.35%	40,524
May 5, 2026	45.52	46.25	45.52	45.79	45.64	0.55%	71,355
May 4, 2026	45.44	45.90	45.17	45.54	45.39	-0.46%	72,893
May 1, 2026	45.62	46.11	45.16	45.75	45.60	0.18%	54,580