HomeTrust Bancshares, Inc. (HTB)

HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	45.81	46.42	45.60	45.91	45.91	0.44%	40,694
May 13, 2026	45.25	46.14	45.25	45.71	45.56	-0.41%	64,541
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
Mar 23, 2026	42.30	43.22	41.69	42.39	42.25	2.19%	112,622
Mar 20, 2026	42.04	42.30	41.13	41.48	41.34	-1.00%	250,558
Mar 19, 2026	41.61	42.43	41.14	41.90	41.76	0.65%	75,941
Mar 18, 2026	41.71	42.02	41.42	41.63	41.49	-1.23%	92,310
Mar 17, 2026	42.57	42.76	41.97	42.15	42.01	-0.12%	93,091
Mar 16, 2026	42.53	42.95	42.09	42.20	42.06	-	57,740
Mar 13, 2026	42.33	43.25	41.21	42.20	42.06	0.36%	86,808
Mar 12, 2026	41.32	42.19	41.32	42.05	41.91	0.21%	85,851
Mar 11, 2026	41.70	42.11	41.57	41.96	41.82	-0.40%	67,910
Mar 10, 2026	41.60	42.90	41.41	42.13	41.99	0.29%	88,871
Mar 9, 2026	42.15	42.71	40.87	42.01	41.87	-1.08%	99,489
Mar 6, 2026	42.11	42.52	40.76	42.47	42.33	-0.28%	93,209
Mar 5, 2026	42.52	42.84	42.05	42.59	42.45	-1.09%	75,095

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.