HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
47.28
+0.06 (0.13%)
At close: Nov 13, 2026, 4:00 PM EST
47.33
+0.05 (0.11%)
After-hours: Nov 13, 2026, 7:30 PM EST
HomeTrust Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.12 | 47.39 | 46.70 | 47.28 | 47.28 | 0.13% | 104,744 |
| Nov 12, 2026 | 47.51 | 47.52 | 46.80 | 47.22 | 47.22 | 0.11% | 121,387 |
| Nov 11, 2026 | 47.44 | 47.44 | 46.81 | 47.32 | 47.17 | 0.06% | 79,852 |
| Nov 10, 2026 | 47.43 | 47.58 | 46.96 | 47.29 | 47.14 | -0.46% | 111,859 |
| Nov 9, 2026 | 47.59 | 47.77 | 47.20 | 47.51 | 47.36 | 1.13% | 84,655 |
| Nov 6, 2026 | 46.57 | 47.26 | 46.57 | 46.98 | 46.83 | 0.02% | 67,795 |
| Nov 5, 2026 | 48.53 | 48.70 | 46.65 | 46.97 | 46.82 | -1.82% | 106,339 |
| Nov 4, 2026 | 47.80 | 48.58 | 47.30 | 47.84 | 47.69 | 2.16% | 114,942 |
| Nov 3, 2026 | 47.57 | 47.57 | 46.71 | 46.83 | 46.68 | -1.35% | 108,708 |
| Nov 2, 2026 | 46.74 | 47.47 | 46.44 | 47.47 | 47.32 | 2.46% | 109,258 |
| Oct 30, 2026 | 47.51 | 47.51 | 46.20 | 46.33 | 46.18 | -2.03% | 98,969 |
| Oct 29, 2026 | 47.43 | 48.70 | 46.93 | 47.29 | 47.14 | 0.68% | 77,408 |
| Oct 28, 2026 | 46.84 | 46.97 | 46.32 | 46.97 | 46.82 | -0.36% | 76,236 |
| Oct 27, 2026 | 47.30 | 47.72 | 46.86 | 47.14 | 46.99 | -0.44% | 89,943 |
| Oct 26, 2026 | 47.97 | 48.49 | 47.30 | 47.35 | 47.20 | -1.56% | 131,630 |
| Oct 23, 2026 | 47.89 | 48.35 | 47.78 | 48.10 | 47.95 | -0.04% | 136,211 |
| Oct 22, 2026 | 47.51 | 48.22 | 47.36 | 48.12 | 47.97 | 1.60% | 153,098 |
| Oct 21, 2026 | 47.46 | 47.76 | 46.70 | 47.36 | 47.21 | 0.49% | 206,626 |
| Oct 20, 2026 | 46.87 | 47.63 | 45.74 | 47.13 | 46.98 | 1.09% | 146,074 |
| Oct 19, 2026 | 46.67 | 47.00 | 46.08 | 46.62 | 46.47 | -0.98% | 114,054 |
| Oct 16, 2026 | 46.59 | 47.28 | 46.23 | 47.08 | 46.93 | 1.27% | 95,382 |
| Oct 15, 2026 | 46.01 | 46.71 | 45.29 | 46.49 | 46.34 | 1.26% | 121,443 |
| Oct 14, 2026 | 45.50 | 45.93 | 45.17 | 45.91 | 45.76 | 0.15% | 118,992 |
| Oct 13, 2026 | 45.98 | 46.11 | 45.50 | 45.84 | 45.69 | - | 112,124 |
| Oct 12, 2026 | 45.70 | 46.26 | 45.51 | 45.84 | 45.69 | 0.28% | 142,724 |
| Oct 9, 2026 | 46.23 | 47.14 | 45.68 | 45.71 | 45.57 | -1.55% | 65,883 |
| Oct 8, 2026 | 46.23 | 46.59 | 45.69 | 46.43 | 46.28 | 0.65% | 137,333 |
| Oct 7, 2026 | 46.13 | 46.39 | 45.60 | 46.13 | 45.98 | -0.73% | 143,352 |
| Oct 6, 2026 | 47.51 | 48.06 | 46.45 | 46.47 | 46.32 | -0.13% | 201,160 |
| Oct 5, 2026 | 46.66 | 46.66 | 46.09 | 46.53 | 46.38 | -0.13% | 129,368 |
| Oct 2, 2026 | 46.50 | 46.84 | 45.97 | 46.59 | 46.44 | 1.08% | 138,940 |
| Oct 1, 2026 | 45.88 | 46.15 | 45.09 | 46.09 | 45.94 | 0.70% | 199,241 |
| Sep 30, 2026 | 45.63 | 45.90 | 45.18 | 45.77 | 45.62 | -0.04% | 267,259 |
| Sep 29, 2026 | 45.69 | 45.89 | 45.13 | 45.79 | 45.64 | 0.64% | 208,333 |
| Sep 28, 2026 | 46.05 | 46.09 | 45.13 | 45.50 | 45.36 | -1.49% | 149,729 |
| Sep 25, 2026 | 45.79 | 46.39 | 45.74 | 46.19 | 46.04 | 1.01% | 118,281 |
| Sep 24, 2026 | 45.21 | 45.94 | 44.93 | 45.73 | 45.59 | 1.15% | 178,883 |
| Sep 23, 2026 | 46.02 | 46.12 | 45.15 | 45.21 | 45.07 | -1.99% | 130,276 |
| Sep 22, 2026 | 47.41 | 47.41 | 46.01 | 46.13 | 45.98 | -2.06% | 184,137 |
| Sep 21, 2026 | 47.25 | 47.33 | 46.82 | 47.10 | 46.95 | 0.04% | 206,393 |
| Sep 18, 2026 | 47.00 | 47.45 | 46.49 | 47.08 | 46.93 | -0.17% | 595,946 |
| Sep 17, 2026 | 47.10 | 47.42 | 46.37 | 47.16 | 47.01 | 0.99% | 235,909 |
| Sep 16, 2026 | 47.81 | 47.97 | 45.99 | 46.70 | 46.55 | -2.34% | 255,139 |
| Sep 15, 2026 | 48.34 | 48.81 | 47.65 | 47.82 | 47.67 | -0.99% | 207,271 |
| Sep 14, 2026 | 48.49 | 48.93 | 48.29 | 48.30 | 48.15 | -0.49% | 273,088 |
| Sep 11, 2026 | 49.00 | 49.56 | 48.35 | 48.54 | 48.39 | -0.45% | 297,483 |
| Sep 10, 2026 | 48.02 | 48.78 | 47.84 | 48.76 | 48.61 | 1.54% | 294,696 |
| Sep 9, 2026 | 47.31 | 48.25 | 47.31 | 48.02 | 47.87 | 1.05% | 246,812 |
| Sep 8, 2026 | 47.03 | 47.65 | 47.01 | 47.52 | 47.37 | 0.57% | 216,292 |
| Sep 4, 2026 | 47.02 | 47.47 | 46.96 | 47.25 | 47.10 | 0.40% | 149,391 |