HomeTrust Bancshares, Inc. (HTB)

NYSE: HTB · Real-Time Price · USD

45.90

-0.93 (-1.99%)

At close: Jun 3, 2026, 4:00 PM EDT

46.06

+0.16 (0.35%)

After-hours: Jun 3, 2026, 7:00 PM EDT

HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	45.30	46.02	45.30	45.67	45.52	0.26%	41,966
Apr 29, 2026	46.02	46.27	45.27	45.55	45.40	-1.90%	48,198
Apr 28, 2026	45.99	46.89	45.97	46.43	46.28	1.53%	59,872
Apr 27, 2026	45.04	45.80	44.90	45.73	45.58	2.46%	61,204
Apr 24, 2026	45.96	46.40	44.46	44.63	44.48	-3.57%	49,468
Apr 23, 2026	45.24	46.34	44.86	46.28	46.13	3.63%	51,296
Apr 22, 2026	44.53	45.00	44.10	44.66	44.51	0.25%	48,788
Apr 21, 2026	45.11	45.70	44.26	44.55	44.40	-2.02%	91,926
Apr 20, 2026	45.33	46.00	45.07	45.47	45.32	-0.18%	68,605
Apr 17, 2026	45.08	46.26	44.70	45.55	45.40	2.06%	80,405
Apr 16, 2026	44.74	45.04	43.68	44.63	44.48	-0.84%	54,465
Apr 15, 2026	45.01	45.36	44.75	45.01	44.86	-0.16%	33,033
Apr 14, 2026	45.40	45.51	44.81	45.08	44.93	-1.21%	150,129
Apr 13, 2026	45.36	45.63	44.88	45.63	45.48	0.18%	63,678
Apr 10, 2026	46.13	46.13	45.22	45.55	45.40	-1.21%	50,659
Apr 9, 2026	44.54	46.12	44.11	46.11	45.96	2.83%	74,714
Apr 8, 2026	44.35	45.08	43.83	44.84	44.69	2.96%	57,527
Apr 7, 2026	43.32	43.90	43.26	43.55	43.41	-0.16%	44,701
Apr 6, 2026	43.10	43.77	42.80	43.62	43.48	1.35%	61,570
Apr 2, 2026	42.60	43.28	42.11	43.04	42.90	0.05%	70,825
Apr 1, 2026	42.87	43.59	42.74	43.02	42.88	0.87%	59,565
Mar 31, 2026	42.80	43.05	42.23	42.65	42.51	0.42%	68,309
Mar 30, 2026	42.23	42.73	41.25	42.47	42.33	1.00%	80,659
Mar 27, 2026	42.00	42.31	41.65	42.05	41.91	-0.92%	81,723
Mar 26, 2026	41.67	42.48	41.53	42.44	42.30	1.00%	60,459
Mar 25, 2026	42.14	42.26	41.68	42.02	41.88	0.53%	100,731
Mar 24, 2026	41.94	42.64	41.61	41.80	41.66	-1.39%	80,305