HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.87	45.95	44.76	44.76	-	-3.28%	34,576
Apr 23, 2026	45.24	46.34	44.86	46.28	46.28	3.63%	51,296
Apr 22, 2026	44.53	45.00	44.10	44.66	44.66	0.25%	46,746
Apr 21, 2026	45.11	45.70	44.26	44.55	44.55	-2.02%	86,212
Apr 20, 2026	45.33	46.00	45.07	45.47	45.47	-0.18%	56,013
Apr 17, 2026	45.08	46.26	44.70	45.55	45.55	2.06%	80,405
Apr 16, 2026	44.74	45.04	43.68	44.63	44.63	-0.84%	54,465
Apr 15, 2026	45.01	45.36	44.75	45.01	45.01	-0.16%	32,905
Apr 14, 2026	45.40	45.51	44.81	45.08	45.08	-1.21%	150,129
Apr 13, 2026	45.36	45.63	44.88	45.63	45.63	0.18%	63,438
Apr 10, 2026	46.13	46.13	45.22	45.55	45.55	-1.21%	42,645
Apr 9, 2026	44.54	46.12	44.11	46.11	46.11	2.83%	74,712
Apr 8, 2026	44.35	45.08	43.83	44.84	44.84	2.96%	57,527
Apr 7, 2026	43.32	43.90	43.26	43.55	43.55	-0.16%	44,701
Apr 6, 2026	43.10	43.77	42.80	43.62	43.62	1.35%	61,570
Apr 2, 2026	42.60	43.28	42.11	43.04	43.04	0.05%	70,825
Apr 1, 2026	42.87	43.59	42.74	43.02	43.02	0.87%	56,127
Mar 31, 2026	42.80	43.05	42.23	42.65	42.65	0.42%	68,309
Mar 30, 2026	42.23	42.73	41.25	42.47	42.47	1.00%	75,939
Mar 27, 2026	42.00	42.31	41.65	42.05	42.05	-0.92%	76,451
Mar 26, 2026	41.67	42.48	41.53	42.44	42.44	1.00%	55,465
Mar 25, 2026	42.14	42.26	41.68	42.02	42.02	0.53%	90,038
Mar 24, 2026	41.94	42.64	41.61	41.80	41.80	-1.39%	80,305
Mar 23, 2026	42.30	43.22	41.69	42.39	42.39	2.19%	112,546
Mar 20, 2026	42.04	42.30	41.13	41.48	41.48	-1.00%	241,885
Mar 19, 2026	41.61	42.43	41.14	41.90	41.90	0.65%	74,566
Mar 18, 2026	41.71	42.02	41.42	41.63	41.63	-1.23%	85,388
Mar 17, 2026	42.57	42.76	41.97	42.15	42.15	-0.12%	93,091
Mar 16, 2026	42.53	42.95	42.09	42.20	42.20	-	57,740
Mar 13, 2026	42.33	43.25	41.21	42.20	42.20	0.36%	86,808
Mar 12, 2026	41.32	42.19	41.32	42.05	42.05	0.21%	85,851
Mar 11, 2026	41.70	42.11	41.57	41.96	41.96	-0.40%	67,910
Mar 10, 2026	41.60	42.90	41.41	42.13	42.13	0.29%	88,871
Mar 9, 2026	42.15	42.71	40.87	42.01	42.01	-1.08%	99,489
Mar 6, 2026	42.11	42.52	40.76	42.47	42.47	-0.28%	93,209
Mar 5, 2026	42.52	42.84	42.05	42.59	42.59	-1.09%	74,833
Mar 4, 2026	43.04	43.45	42.86	43.06	43.06	0.37%	78,500
Mar 3, 2026	42.07	43.08	41.79	42.90	42.90	0.16%	63,711
Mar 2, 2026	41.45	43.35	41.45	42.83	42.83	1.64%	81,792
Feb 27, 2026	43.22	43.50	41.91	42.14	42.14	-3.77%	96,227
Feb 26, 2026	43.90	44.11	43.29	43.79	43.79	0.44%	42,554
Feb 25, 2026	43.02	43.69	42.56	43.60	43.60	2.30%	46,810
Feb 24, 2026	42.66	42.86	42.16	42.62	42.62	0.35%	72,114
Feb 23, 2026	43.71	44.30	42.26	42.47	42.47	-3.13%	88,315
Feb 20, 2026	43.86	44.24	43.19	43.84	43.84	0.23%	47,981
Feb 19, 2026	43.76	43.82	43.05	43.74	43.74	-0.23%	82,323
Feb 18, 2026	43.85	44.57	43.64	43.84	43.84	-0.36%	73,541
Feb 17, 2026	43.98	44.57	43.44	44.00	43.87	0.11%	161,901
Feb 13, 2026	44.03	44.35	43.61	43.95	43.82	-0.11%	112,258
Feb 12, 2026	44.60	44.60	43.09	44.00	43.87	-0.09%	75,721