Dark

HTBI
HomeTrust Bancshares, Inc. Common Stock
stock NASDAQ

Inactive

Feb 21, 2025

36.55USD-1.747%(-0.65)92,876

Pre-market

0.00USD-100.000%(-37.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-21	37.6100	37.6100	36.4900	36.5500	-1.747%	92,876	0.000%
2025-02-20	37.5300	37.9200	36.4800	37.2000	-1.300%	29,114	-1.747%
2025-02-19	36.9700	37.7000	36.8700	37.6900	+0.668%	21,885	-3.025%
2025-02-18	37.2000	37.7772	36.7700	37.4400	+0.564%	56,488	-2.377%
2025-02-14	37.4200	37.8300	37.0900	37.2300	-0.401%	17,871	-1.826%
2025-02-13	37.0600	37.4400	36.6700	37.3800	+1.000%	22,468	-2.220%
2025-02-12	37.1100	37.5500	36.7800	37.0100	-1.882%	32,694	-1.243%
2025-02-11	37.0500	37.8100	36.6800	37.7200	+0.910%	36,644	-3.102%
2025-02-10	37.2900	37.6400	36.8000	37.3800	+0.457%	61,384	-2.220%
2025-02-07	37.8700	37.8700	36.6600	37.2100	-1.846%	28,310	-1.774%
2025-02-06	37.5050	38.0900	37.5050	37.9100	+1.418%	19,508	-3.587%
2025-02-05	37.2500	37.3950	36.8150	37.3800	+0.349%	30,106	-2.220%
2025-02-04	36.1300	37.2500	36.0701	37.2500	+2.730%	30,161	-1.879%
2025-02-03	36.2000	36.6300	35.6800	36.2600	-1.387%	22,576	+0.800%
2025-01-31	37.3000	37.6625	36.7200	36.7700	-1.076%	36,125	-0.598%
2025-01-30	38.1600	38.2150	36.9600	37.1700	-1.354%	93,634	-1.668%
2025-01-29	37.5100	38.0600	36.8780	37.6800	-0.423%	51,390	-2.999%
2025-01-28	36.8500	37.9150	36.5250	37.8400	+2.326%	63,754	-3.409%
2025-01-27	36.5100	37.6500	36.3750	36.9800	+0.708%	64,904	-1.163%
2025-01-24	35.8500	37.2350	35.8300	36.7200	+2.227%	52,824	-0.463%
2025-01-23	34.6700	36.0100	34.6700	35.9200	+4.086%	49,205	+1.754%
2025-01-22	34.8000	35.2400	34.4000	34.5100	-1.456%	62,440	+5.911%
2025-01-21	34.4900	35.1900	34.2000	35.0200	+2.308%	43,353	+4.369%
2025-01-17	33.6900	34.2500	33.2300	34.2300	+2.179%	33,157	+6.778%
2025-01-16	33.5100	33.5100	33.0500	33.5000	-0.179%	27,464	+9.104%
2025-01-15	33.7800	33.8300	33.0500	33.5600	+2.473%	19,466	+8.909%
2025-01-14	32.1300	32.9100	32.1300	32.7500	+2.344%	25,528	+11.603%
2025-01-13	31.1100	32.1800	31.1100	32.0000	+1.266%	24,527	+14.219%
2025-01-10	32.0600	32.5200	31.1700	31.6000	-3.275%	36,255	+15.665%
2025-01-08	32.3400	32.9500	32.1600	32.6700	-0.031%	31,794	+11.876%
2025-01-07	33.0200	33.0200	32.3100	32.6800	-0.819%	29,509	+11.842%
2025-01-06	33.5400	33.7450	32.9400	32.9500	-1.876%	32,508	+10.926%
2025-01-03	33.3800	33.5900	32.8000	33.5800	+1.297%	25,660	+8.845%
2025-01-02	34.2100	34.2100	32.8500	33.1500	-1.574%	32,955	+10.256%
2024-12-31	33.8700	34.1000	33.5900	33.6800	-0.443%	24,632	+8.521%
2024-12-30	33.6600	34.0100	33.5800	33.8300	-0.089%	22,712	+8.040%
2024-12-27	34.0700	34.1350	33.5200	33.8600	-1.484%	25,581	+7.944%
2024-12-26	33.8600	34.3700	33.5700	34.3700	+0.703%	22,863	+6.343%
2024-12-24	34.1900	34.2327	33.9550	34.1300	+0.294%	15,714	+7.091%
2024-12-23	34.0000	34.3800	33.8300	34.0300	-0.264%	28,162	+7.405%
2024-12-20	33.5600	34.6400	33.3200	34.1200	+0.679%	71,691	+7.122%
2024-12-19	34.7600	35.9300	33.8300	33.8900	-1.397%	38,136	+7.849%
2024-12-18	36.3700	36.5400	33.9700	34.3700	-5.447%	46,415	+6.343%
2024-12-17	36.7300	37.1400	36.1200	36.3500	-1.757%	28,061	+0.550%
2024-12-16	36.6600	37.2400	36.4400	37.0000	+1.038%	22,128	-1.216%
2024-12-13	37.0400	37.0400	36.2300	36.6200	-1.320%	41,436	-0.191%
2024-12-12	37.3000	37.5500	36.8100	37.1100	-1.487%	33,981	-1.509%
2024-12-11	37.7900	38.1300	37.4500	37.6700	+1.155%	36,277	-2.973%
2024-12-10	36.7800	37.6200	36.3600	37.2400	+1.776%	46,351	-1.853%
2024-12-09	37.1000	37.1600	36.5200	36.5900	-0.894%	32,624	-0.109%
2024-12-06	37.0300	37.0300	36.3200	36.9200	+0.435%	30,568	-1.002%
2024-12-05	36.9500	37.4100	36.6100	36.7600	-0.487%	34,333	-0.571%
2024-12-04	36.7400	37.0500	36.5100	36.9400	+0.462%	36,194	-1.056%
2024-12-03	37.3200	37.3200	36.5600	36.7700	-1.315%	32,038	-0.598%
2024-12-02	37.1400	37.6550	36.5700	37.2600	+0.458%	34,609	-1.906%
2024-11-29	37.7700	38.0500	36.8300	37.0900	-0.590%	32,960	-1.456%
2024-11-27	37.9500	38.2300	37.0600	37.3100	-1.453%	39,081	-2.037%
2024-11-26	38.2500	38.3550	34.4300	37.8600	-1.071%	28,428	-3.460%
2024-11-25	38.0700	38.9900	37.6600	38.2700	+1.566%	127,183	-4.494%
2024-11-22	37.5900	37.9100	37.3750	37.6800	+0.641%	56,952	-2.999%
2024-11-21	37.3400	37.9900	37.3400	37.4400	+1.080%	39,313	-2.377%
2024-11-20	37.1200	37.3600	36.7100	37.0400	-0.350%	35,472	-1.323%
2024-11-19	36.7800	37.1900	36.5200	37.1700	+0.405%	30,081	-1.668%
2024-11-18	37.4300	37.7000	36.9900	37.0200	-0.857%	40,758	-1.270%
2024-11-15	37.5500	37.7400	37.1900	37.3400	-0.027%	40,749	-2.116%
2024-11-14	37.3700	37.5400	36.9800	37.3500	+0.620%	44,515	-2.142%
2024-11-13	38.4400	38.4400	37.1200	37.1200	-2.264%	65,986	-1.536%
2024-11-12	37.9200	38.6000	37.5900	37.9800	+0.053%	64,288	-3.765%
2024-11-11	37.3400	38.2700	36.9100	37.9600	+3.040%	59,494	-3.714%
2024-11-08	35.7900	36.9900	35.6850	36.8400	+2.790%	45,323	-0.787%
2024-11-07	37.8100	37.8100	35.6300	35.8400	-5.085%	59,578	+1.981%
2024-11-06	36.0500	38.6200	35.6287	37.7600	+13.444%	149,831	-3.204%
2024-11-05	32.6500	33.3300	32.4400	33.2850	+2.007%	31,244	+9.809%
2024-11-04	32.6900	32.9200	32.2600	32.6300	-0.427%	40,383	+12.013%
2024-11-01	33.2200	33.4950	32.6600	32.7700	-1.146%	34,174	+11.535%
2024-10-31	33.6400	33.7300	33.0200	33.1500	-1.045%	71,801	+10.256%
2024-10-30	33.0500	33.9000	32.8400	33.5000	+1.208%	23,013	+9.104%
2024-10-29	32.9100	33.3700	32.8200	33.1000	+0.182%	28,587	+10.423%
2024-10-28	33.0500	33.5900	32.8400	33.0400	-0.030%	52,798	+10.623%
2024-10-25	33.7300	33.7300	32.7021	33.0500	-1.461%	56,977	+10.590%
2024-10-24	33.5700	33.6000	32.9600	33.5400	-0.089%	38,814	+8.974%
2024-10-23	33.1000	33.6900	33.0600	33.5700	+1.328%	77,802	+8.877%
2024-10-22	33.1600	33.2100	32.8926	33.1300	+0.272%	39,590	+10.323%
2024-10-21	34.3700	34.3700	32.9900	33.0400	-3.814%	26,814	+10.623%
2024-10-18	34.9700	34.9700	34.2700	34.3500	-1.222%	37,798	+6.405%
2024-10-17	34.5124	35.0550	34.4600	34.7750	-0.415%	42,779	+5.104%
2024-10-16	35.1400	35.5750	34.8600	34.9200	+0.721%	33,552	+4.668%
2024-10-15	34.3000	35.5352	34.0000	34.6700	+1.523%	52,461	+5.423%
2024-10-14	34.1600	34.4015	33.8280	34.1500	-0.059%	48,816	+7.028%
2024-10-11	33.3200	34.4900	33.2100	34.1700	+2.860%	29,645	+6.965%
2024-10-10	32.7500	33.3800	32.6400	33.2200	+0.667%	40,612	+10.024%
2024-10-09	32.4700	33.2300	32.4700	33.0000	+1.820%	50,563	+10.758%
2024-10-08	32.3700	32.6500	32.1500	32.4100	+0.777%	40,611	+12.774%
2024-10-07	32.2600	32.3100	31.7101	32.1600	-0.924%	60,638	+13.650%
2024-10-04	32.7400	32.7500	32.0700	32.4600	+1.628%	34,528	+12.600%
2024-10-03	32.3000	32.3100	31.7100	31.9400	-1.328%	54,130	+14.433%
2024-10-02	32.6600	33.0400	32.2200	32.3700	-1.611%	40,848	+12.913%
2024-10-01	33.8650	33.8650	32.7150	32.9000	-3.462%	50,695	+11.094%
2024-09-30	33.8300	34.6500	33.4601	34.0800	0.000%	65,897	+7.248%
2024-09-27	34.3700	34.3700	33.7150	34.0800	+0.235%	20,900	+7.248%
2024-09-26	34.8600	34.8600	33.9100	34.0000	-1.048%	32,614	+7.500%
2024-09-25	34.3200	34.4300	34.0800	34.3600	-0.406%	24,227	+6.374%
2024-09-24	35.3000	35.3000	34.2900	34.5000	-1.569%	35,467	+5.942%
2024-09-23	35.2300	35.4900	34.5000	35.0500	-0.398%	50,650	+4.280%
2024-09-20	36.2100	36.2100	35.1200	35.1900	-3.747%	253,987	+3.865%
2024-09-19	36.6700	36.6700	35.7250	36.5600	+2.237%	43,118	-0.027%
2024-09-18	35.6600	36.7900	34.8300	35.7600	+0.056%	44,109	+2.209%
2024-09-17	35.9500	36.3500	35.4900	35.7400	+0.733%	35,237	+2.266%
2024-09-16	35.2300	35.6500	34.9401	35.4800	+0.538%	33,735	+3.016%
2024-09-13	34.6000	35.3000	34.5600	35.2900	+3.399%	18,050	+3.570%
2024-09-12	34.2800	34.3500	33.6800	34.1300	+0.206%	19,865	+7.091%
2024-09-11	34.4100	34.4100	33.2600	34.0600	-2.098%	23,284	+7.311%
2024-09-10	34.4300	34.8600	33.8450	34.7900	+1.016%	30,324	+5.059%
2024-09-09	34.2100	34.9100	33.9300	34.4400	+0.790%	47,429	+6.127%
2024-09-06	34.5500	34.8900	33.9600	34.1700	-1.726%	21,164	+6.965%
2024-09-05	35.3300	35.3300	34.4900	34.7700	-1.053%	20,820	+5.119%
2024-09-04	35.2600	35.5100	34.9350	35.1400	-1.125%	15,456	+4.013%
2024-09-03	36.4500	36.4500	35.4850	35.5400	-2.523%	32,831	+2.842%
2024-08-30	35.8800	36.5300	35.8800	36.4600	+1.447%	18,147	+0.247%
2024-08-29	36.3000	36.3000	35.5000	35.9400	+0.167%	20,705	+1.697%
2024-08-28	35.2900	36.2800	35.2400	35.8800	+0.985%	28,217	+1.867%
2024-08-27	35.1300	35.9200	35.0500	35.5300	+0.113%	43,761	+2.871%
2024-08-26	35.7200	35.8500	35.0400	35.4900	-0.560%	32,145	+2.987%
2024-08-23	34.0900	36.0000	33.7000	35.6900	+5.717%	46,917	+2.410%
2024-08-22	34.1800	34.9800	33.2800	33.7600	-0.089%	33,517	+8.264%
2024-08-21	33.2450	33.8000	33.1200	33.7900	+1.380%	20,412	+8.168%
2024-08-20	33.7400	33.7400	33.3300	33.3300	-2.115%	16,678	+9.661%
2024-08-19	33.9400	34.3400	33.7350	34.0500	+1.219%	25,301	+7.342%
2024-08-16	33.0300	33.9800	33.0300	33.6400	+1.448%	71,649	+8.650%
2024-08-15	33.2400	33.8500	33.0450	33.1600	+1.905%	24,336	+10.223%
2024-08-14	32.7200	32.7200	32.2400	32.5400	-0.245%	22,881	+12.323%
2024-08-13	32.8400	32.8400	32.2500	32.6200	+0.897%	16,713	+12.048%
2024-08-12	32.7300	32.7300	32.2000	32.3300	-0.737%	27,518	+13.053%
2024-08-09	33.0700	33.6700	32.2600	32.5700	-1.809%	24,526	+12.220%
2024-08-08	32.8600	33.6250	32.6500	33.1700	+2.757%	35,447	+10.190%
2024-08-07	32.7873	33.4400	32.2000	32.2800	-0.247%	29,843	+13.228%
2024-08-06	32.2600	33.1500	32.2000	32.3600	+0.248%	52,957	+12.948%
2024-08-05	31.6900	32.6200	31.3500	32.2800	-3.034%	44,779	+13.228%
2024-08-02	32.7000	34.0400	31.9300	33.2900	-2.059%	57,608	+9.793%
2024-08-01	35.4800	35.4800	33.8300	33.9900	-4.173%	54,669	+7.532%
2024-07-31	35.0600	36.3900	33.6300	35.4700	+1.867%	95,011	+3.045%
2024-07-30	34.1900	34.8900	34.1900	34.8200	+1.872%	55,961	+4.968%
2024-07-29	35.1200	35.1200	34.0300	34.1800	-1.866%	48,691	+6.934%
2024-07-26	34.7000	34.8600	33.8800	34.8300	+1.932%	89,933	+4.938%
2024-07-25	34.2000	35.2500	34.1000	34.1700	+0.826%	61,021	+6.965%
2024-07-24	35.1000	35.2200	33.7401	33.8900	-4.238%	49,378	+7.849%
2024-07-23	34.2200	35.4900	34.1400	35.3900	+2.729%	47,069	+3.278%
2024-07-22	33.9600	34.8500	33.6250	34.4500	+1.413%	39,273	+6.096%
2024-07-19	34.3100	34.8150	33.9400	33.9700	-0.673%	29,308	+7.595%
2024-07-18	34.6200	35.3700	33.9200	34.2000	-2.258%	45,230	+6.871%
2024-07-17	34.8800	35.7700	34.4700	34.9900	-0.399%	104,515	+4.458%
2024-07-16	33.3700	35.6100	33.3700	35.1300	+6.713%	89,770	+4.042%
2024-07-15	32.1100	33.2200	32.1100	32.9200	+3.783%	39,893	+11.027%
2024-07-12	31.8300	32.5600	31.4000	31.7200	+1.374%	42,356	+15.227%
2024-07-11	30.4700	31.7539	29.8500	31.2900	+5.176%	53,232	+16.810%
2024-07-10	29.0400	29.7500	28.8000	29.7500	+1.849%	24,986	+22.857%
2024-07-09	28.8800	29.3200	28.5300	29.2100	+0.968%	31,424	+25.128%
2024-07-08	29.1100	29.1900	28.7500	28.9300	+0.591%	26,193	+26.339%
2024-07-05	29.3100	29.7600	28.6300	28.7600	-2.376%	26,802	+27.086%
2024-07-03	30.3500	30.3700	29.2100	29.4600	-2.386%	15,083	+24.067%
2024-07-02	30.1300	30.4650	30.1300	30.1800	+0.734%	24,031	+21.107%
2024-07-01	30.0200	30.2300	29.7600	29.9600	-0.233%	69,567	+21.996%
2024-06-28	29.0000	30.1500	28.9800	30.0300	+4.235%	296,021	+21.712%
2024-06-27	28.0000	28.8200	28.0000	28.8100	+1.658%	32,942	+26.866%
2024-06-26	27.6800	28.5500	27.6400	28.3400	+1.613%	29,456	+28.970%
2024-06-25	27.9900	28.1500	27.7355	27.8900	+0.108%	23,336	+31.051%
2024-06-24	27.9100	28.3750	27.8000	27.8600	+0.360%	43,856	+31.192%
2024-06-21	28.0400	28.0600	27.6200	27.7600	-0.999%	56,976	+31.664%
2024-06-20	28.1800	28.6200	28.0100	28.0400	-1.406%	16,144	+30.350%
2024-06-18	28.3170	28.6500	28.2200	28.4400	+1.318%	20,504	+28.516%
2024-06-17	27.5300	28.0900	27.5300	28.0700	+1.190%	17,599	+30.210%
2024-06-14	27.9200	28.1450	27.5000	27.7400	-2.152%	34,408	+31.759%
2024-06-13	28.2700	28.3800	27.9431	28.3500	-1.220%	60,960	+28.924%
2024-06-12	28.3000	29.0900	28.3000	28.7000	+4.402%	55,902	+27.352%
2024-06-11	27.0800	27.6800	27.0250	27.4900	+0.696%	20,734	+32.957%
2024-06-10	27.5000	27.5000	27.1600	27.3000	-0.943%	39,487	+33.883%
2024-06-07	27.4200	27.7500	27.4000	27.5600	-0.362%	24,418	+32.620%
2024-06-06	27.3900	27.9000	27.3900	27.6600	+0.399%	14,281	+32.140%
2024-06-05	27.4800	27.6300	27.2400	27.5500	+1.324%	23,076	+32.668%
2024-06-04	27.4400	27.6968	27.1550	27.1900	-1.592%	35,043	+34.424%
2024-06-03	27.9500	27.9500	27.1500	27.6300	+0.072%	29,307	+32.284%
2024-05-31	27.5800	27.8400	27.4200	27.6100	+0.181%	35,354	+32.380%
2024-05-30	27.2300	27.8700	27.2300	27.5600	+1.961%	19,391	+32.620%
2024-05-29	27.2600	27.4200	26.9300	27.0300	-2.242%	23,898	+35.220%
2024-05-28	28.2400	28.2500	27.4800	27.6500	-1.950%	40,293	+32.188%
2024-05-24	28.2400	28.3300	27.9400	28.2000	+0.356%	25,763	+29.610%
2024-05-23	28.8000	28.8800	28.0800	28.1000	-2.701%	47,574	+30.071%
2024-05-22	28.5600	29.2300	28.5600	28.8800	0.000%	41,731	+26.558%
2024-05-21	28.2700	29.0400	28.2500	28.8800	+1.050%	29,749	+26.558%
2024-05-20	28.8100	29.8000	28.4700	28.5800	-1.278%	45,613	+27.887%
2024-05-17	28.6600	29.0200	28.6400	28.9500	+1.722%	38,342	+26.252%
2024-05-16	28.4900	28.6700	28.2900	28.4600	-0.490%	22,504	+28.426%
2024-05-15	28.1700	28.6000	27.9807	28.6000	+1.418%	19,486	+27.797%
2024-05-14	28.7500	28.7500	27.7700	28.2000	-0.739%	21,422	+29.610%
2024-05-13	27.8600	28.5700	27.7900	28.4100	+1.682%	29,149	+28.652%
2024-05-10	28.1400	28.1600	27.7100	27.9400	-0.286%	17,412	+30.816%
2024-05-09	27.7850	28.0300	27.6700	28.0200	+1.155%	22,295	+30.443%
2024-05-08	27.2000	27.8300	27.2000	27.7000	+1.428%	23,614	+31.949%
2024-05-07	26.8500	27.4300	26.8500	27.3100	+1.713%	49,470	+33.834%
2024-05-06	26.9400	26.9850	26.6100	26.8500	+0.788%	29,627	+36.127%
2024-05-03	27.0500	27.0500	26.5650	26.6400	+0.871%	24,872	+37.200%
2024-05-02	26.2400	26.5300	26.0000	26.4100	+1.343%	26,435	+38.395%
2024-05-01	26.2250	26.4250	26.0000	26.0600	+1.401%	24,174	+40.253%
2024-04-30	25.7400	25.9200	25.4542	25.7000	-0.272%	74,152	+42.218%
2024-04-29	26.2100	26.2100	25.5500	25.7700	-1.189%	13,457	+41.832%
2024-04-26	26.2200	26.3200	25.7600	26.0800	-0.038%	16,893	+40.146%
2024-04-25	25.7099	26.1950	25.4929	26.0900	-0.496%	30,074	+40.092%
2024-04-24	25.3700	26.2900	25.1700	26.2200	+3.883%	40,351	+39.397%
2024-04-23	24.9200	25.4400	24.9200	25.2400	+1.651%	38,030	+44.810%
2024-04-22	24.4600	25.1500	24.4600	24.8300	+2.181%	38,104	+47.201%
2024-04-19	23.8400	24.6000	23.8400	24.3000	+1.461%	43,516	+50.412%
2024-04-18	23.7900	24.4900	23.7900	23.9500	+0.504%	30,811	+52.610%
2024-04-17	23.8900	24.1400	23.8200	23.8300	-0.084%	24,684	+53.378%
2024-04-16	24.2200	24.2200	23.8200	23.8500	-1.283%	21,086	+53.249%
2024-04-15	24.5200	24.5200	24.1100	24.1600	-0.041%	23,567	+51.283%
2024-04-12	24.1200	24.5100	24.1200	24.1700	-1.226%	18,568	+51.221%
2024-04-11	24.2000	24.7400	24.0000	24.4700	+0.369%	22,474	+49.367%
2024-04-10	25.2700	25.3600	23.5500	24.3800	-4.430%	112,803	+49.918%
2024-04-09	25.6500	25.6500	25.3300	25.5100	-0.701%	5,667	+43.277%
2024-04-08	25.5500	26.0100	25.5500	25.6900	+0.548%	9,328	+42.273%
2024-04-05	25.4500	25.8200	25.2400	25.5500	-0.661%	15,512	+43.053%
2024-04-04	25.8100	26.0400	25.4400	25.7200	+0.942%	23,146	+42.107%
2024-04-03	25.4600	25.5900	25.3800	25.4800	-0.313%	13,658	+43.446%
2024-04-02	25.7400	25.7425	25.1500	25.5600	-2.368%	18,402	+42.997%
2024-04-01	27.2000	27.2000	25.8600	26.1800	-4.243%	36,793	+39.610%
2024-03-28	26.6100	27.5400	26.4000	27.3400	+3.170%	36,412	+33.687%
2024-03-27	25.9200	26.6100	25.9200	26.5000	+3.153%	34,638	+37.925%
2024-03-26	26.1400	26.1400	25.6900	25.6900	-1.268%	17,916	+42.273%
2024-03-25	25.6500	26.0600	25.6500	26.0200	+1.245%	26,231	+40.469%
2024-03-22	25.9800	25.9800	25.5600	25.7000	-0.772%	19,732	+42.218%
2024-03-21	25.8800	26.1200	25.6500	25.9000	+0.077%	29,433	+41.120%
2024-03-20	24.6400	25.9700	24.6400	25.8800	+4.735%	23,388	+41.229%
2024-03-19	24.6400	25.1050	24.6400	24.7100	+0.203%	15,865	+47.916%
2024-03-18	24.9200	25.1550	24.6500	24.6600	-1.399%	31,049	+48.216%
2024-03-15	24.8700	25.6600	24.8300	25.0100	-0.279%	100,769	+46.142%
2024-03-14	25.9800	25.9800	25.0800	25.0800	-2.941%	31,332	+45.734%
2024-03-13	25.4100	25.9600	25.4100	25.8400	+1.135%	28,351	+41.447%
2024-03-12	25.4600	25.7050	25.2800	25.5500	-0.429%	12,884	+43.053%
2024-03-11	25.4800	25.7300	25.2409	25.6600	+0.509%	20,483	+42.440%
2024-03-08	26.1000	26.1700	25.4700	25.5300	-0.584%	40,875	+43.165%
2024-03-07	26.1300	26.3000	25.5101	25.6800	-0.233%	17,484	+42.329%
2024-03-06	26.1100	26.1919	25.5300	25.7400	-1.455%	34,943	+41.997%
2024-03-05	25.9750	26.4700	25.9100	26.1200	+2.633%	14,210	+39.931%
2024-03-04	26.4200	26.4200	25.4000	25.4500	-1.813%	18,206	+43.615%
2024-03-01	26.0200	26.1650	25.8400	25.9200	-1.257%	31,503	+41.011%
2024-02-29	26.4800	26.8250	25.6600	26.2500	+0.962%	40,457	+39.238%
2024-02-28	25.9000	26.2500	25.6600	26.0000	-0.536%	22,948	+40.577%
2024-02-27	26.4900	26.5300	26.0000	26.1400	-0.153%	17,656	+39.824%
2024-02-26	25.9600	26.2700	25.9600	26.1800	+0.038%	24,066	+39.610%
2024-02-23	26.0100	26.4100	26.0000	26.1700	+0.422%	20,468	+39.664%
2024-02-22	25.9800	26.1600	25.8400	26.0600	+0.115%	45,475	+40.253%
2024-02-21	26.1800	26.2250	25.9250	26.0300	+1.402%	34,313	+40.415%
2024-02-20	26.0400	26.2500	25.6600	25.6700	-2.135%	21,666	+42.384%
2024-02-16	26.7500	26.8175	26.2200	26.2300	-2.708%	45,011	+39.344%
2024-02-15	26.1800	27.2400	26.0773	26.9600	+4.213%	45,769	+35.571%
2024-02-14	26.2400	26.2400	25.3600	25.8700	-0.423%	29,298	+41.283%
2024-02-13	26.5800	26.5800	25.5600	25.9800	-5.009%	78,339	+40.685%
2024-02-12	26.8800	27.5900	26.8800	27.3500	+2.897%	38,464	+33.638%
2024-02-09	26.0000	26.6500	25.8201	26.5800	+2.586%	23,301	+37.509%
2024-02-08	25.9400	26.5900	25.8100	25.9100	+0.426%	18,320	+41.065%
2024-02-07	25.7600	26.0700	25.0300	25.8000	-0.348%	38,741	+41.667%
2024-02-06	26.1100	26.5700	25.5600	25.8900	-0.843%	32,125	+41.174%
2024-02-05	26.2800	26.5900	25.6400	26.1100	-1.916%	84,865	+39.985%
2024-02-02	26.4400	27.0300	26.4000	26.6200	-1.041%	24,375	+37.303%
2024-02-01	27.0200	27.0200	26.2500	26.9000	-0.921%	27,623	+35.874%
2024-01-31	28.2000	28.5399	27.0900	27.1500	-4.770%	27,020	+34.622%
2024-01-30	28.7600	28.9100	28.5000	28.5100	-1.110%	15,421	+28.201%
2024-01-29	28.8900	30.1200	28.5000	28.8300	-0.894%	34,000	+26.778%
2024-01-26	27.9900	30.9900	27.6900	29.0900	+4.791%	136,844	+25.645%
2024-01-25	27.7600	28.2269	26.9400	27.7600	+1.685%	37,016	+31.664%
2024-01-24	27.1500	27.5900	26.9150	27.3000	+1.980%	16,519	+33.883%
2024-01-23	27.6500	27.6500	26.6450	26.7700	-2.584%	29,782	+36.533%
2024-01-22	26.6800	27.4800	26.6800	27.4800	+4.328%	22,643	+33.006%
2024-01-19	26.3400	26.6500	25.8800	26.3400	+0.765%	24,049	+38.762%
2024-01-18	26.0850	26.2899	26.0000	26.1400	-0.115%	16,215	+39.824%
2024-01-17	25.8100	26.5300	25.5559	26.1700	+0.384%	37,079	+39.664%
2024-01-16	26.0200	26.5500	24.2800	26.0700	-1.474%	52,158	+40.199%
2024-01-12	26.4700	26.7625	26.0500	26.4600	+0.608%	23,476	+38.133%
2024-01-11	25.7700	26.4600	25.7100	26.3000	+0.998%	48,498	+38.973%
2024-01-10	25.8800	26.1200	25.8101	26.0400	+0.154%	21,100	+40.361%
2024-01-09	25.9200	26.0300	25.5400	26.0000	-0.952%	37,490	+40.577%
2024-01-08	26.1400	26.4900	26.0400	26.2500	-0.380%	15,975	+39.238%
2024-01-05	25.9400	26.7300	25.9400	26.3500	+0.649%	41,480	+38.710%
2024-01-04	26.1300	26.8700	26.1300	26.1800	+0.499%	26,079	+39.610%
2024-01-03	26.6400	26.6500	26.0400	26.0500	-2.471%	35,491	+40.307%
2024-01-02	26.7100	27.0400	26.2200	26.7100	-0.780%	33,795	+36.840%
2023-12-29	26.4100	27.9200	26.4100	26.9200	-1.859%	26,258	+35.773%
2023-12-28	27.8000	27.8500	27.2601	27.4300	-0.975%	24,602	+33.248%
2023-12-27	27.8900	27.8900	27.5811	27.7000	-0.072%	23,098	+31.949%
2023-12-26	27.8200	27.8200	27.4550	27.7200	+0.398%	28,236	+31.854%
2023-12-22	27.7300	27.9500	27.4300	27.6100	+0.620%	20,588	+32.380%
2023-12-21	27.3800	27.5100	27.0810	27.4400	+0.882%	25,622	+33.200%
2023-12-20	27.1800	28.2100	27.1700	27.2000	+0.369%	35,991	+34.375%
2023-12-19	26.6500	27.3400	26.6500	27.1000	+2.187%	35,878	+34.871%
2023-12-18	26.8200	27.0200	26.1800	26.5200	-0.823%	54,575	+37.821%
2023-12-15	27.0300	27.2700	26.3100	26.7400	-0.373%	143,064	+36.687%
2023-12-14	26.5300	27.2600	26.3000	26.8400	+3.350%	66,832	+36.177%
2023-12-13	24.6100	26.4000	24.6100	25.9700	+5.355%	97,933	+40.739%
2023-12-12	24.5900	24.8300	24.4750	24.6500	-0.685%	15,398	+48.276%
2023-12-11	24.8300	26.4600	24.7000	24.8200	-1.037%	40,857	+47.260%
2023-12-08	24.7800	25.3300	24.7800	25.0800	+0.642%	25,417	+45.734%
2023-12-07	24.4550	24.9200	24.3898	24.9200	+1.714%	16,915	+46.669%
2023-12-06	24.4100	25.3500	24.4050	24.5000	+1.575%	23,415	+49.184%
2023-12-05	24.5900	24.5900	24.0900	24.1200	-1.832%	19,518	+51.534%
2023-12-04	23.7000	24.7450	23.4400	24.5700	+3.235%	30,464	+48.759%
2023-12-01	23.5300	24.0350	23.1800	23.8000	+3.120%	72,201	+53.571%
2023-11-30	23.7300	24.7600	22.9500	23.0800	-1.787%	46,315	+58.362%
2023-11-29	23.0600	23.6250	23.0600	23.5000	+2.575%	19,242	+55.532%
2023-11-28	23.1600	23.1600	22.6750	22.9100	-0.607%	104,018	+59.537%
2023-11-27	22.5600	23.2250	22.5600	23.0500	+2.081%	40,610	+58.568%
2023-11-24	22.5200	22.6800	22.4400	22.5800	-0.177%	10,092	+61.869%
2023-11-22	22.6500	23.0299	22.3700	22.6200	+1.163%	15,807	+61.583%
2023-11-21	22.3600	22.7500	22.3100	22.3600	-0.843%	21,688	+63.462%
2023-11-20	22.8800	22.9000	22.4500	22.5500	-1.743%	24,910	+62.084%
2023-11-17	22.9900	23.2000	22.8900	22.9500	+1.057%	27,590	+59.259%
2023-11-16	22.7050	22.7900	22.4200	22.7100	-1.089%	12,904	+60.942%
2023-11-15	23.2500	23.6600	21.0800	22.9600	-2.339%	25,046	+59.190%
2023-11-14	22.5000	23.6000	21.9600	23.5100	+8.142%	45,742	+55.466%
2023-11-13	21.5000	21.8500	21.4800	21.7400	+0.509%	18,756	+68.123%
2023-11-10	21.6000	21.8150	21.3900	21.6300	+0.325%	23,623	+68.978%
2023-11-09	21.7600	21.7650	21.4000	21.5600	+0.139%	22,778	+69.527%
2023-11-08	21.5600	21.5600	21.0700	21.5300	-0.783%	16,236	+69.763%
2023-11-07	21.9000	21.9000	21.4000	21.7000	-1.049%	26,173	+68.433%
2023-11-06	21.9700	22.6200	21.6400	21.9300	-0.318%	27,845	+66.667%
2023-11-03	22.0000	22.5000	21.5100	22.0000	+2.564%	31,422	+66.136%
2023-11-02	20.7500	21.5000	20.7500	21.4500	+4.685%	36,988	+70.396%
2023-11-01	20.5600	20.5650	20.2200	20.4900	-0.582%	21,233	+78.380%
2023-10-31	20.5900	20.6300	20.4300	20.6100	-0.194%	24,798	+77.341%
2023-10-30	20.7700	20.8700	20.5439	20.6500	+0.585%	23,063	+76.998%
2023-10-27	20.9400	21.3600	20.4600	20.5300	-2.563%	20,052	+78.032%
2023-10-26	19.9400	21.2399	19.9400	21.0700	+5.140%	38,993	+73.469%
2023-10-25	19.6000	20.0550	19.5700	20.0400	+1.829%	30,800	+82.385%
2023-10-24	19.9400	19.9400	19.3700	19.6800	-0.253%	22,964	+85.722%
2023-10-23	19.7385	20.2300	19.6700	19.7300	-1.596%	28,647	+85.251%
2023-10-20	20.6000	20.6000	19.9900	20.0500	-2.670%	39,426	+82.294%
2023-10-19	20.7400	20.8600	20.4100	20.6000	-0.097%	33,747	+77.427%
2023-10-18	20.7100	20.8500	20.4400	20.6200	-0.865%	45,219	+77.255%
2023-10-17	20.4000	21.1300	20.4000	20.8000	+1.266%	95,324	+75.721%
2023-10-16	20.6000	20.8800	20.4500	20.5400	+0.440%	41,633	+77.945%
2023-10-13	20.9400	20.9400	20.3200	20.4500	-1.541%	29,162	+78.729%
2023-10-12	20.9550	20.9550	20.3900	20.7700	-0.527%	62,106	+75.975%
2023-10-11	20.5600	21.1650	20.2900	20.8800	+2.453%	70,755	+75.048%
2023-10-10	20.2500	21.2100	20.2500	20.3800	-0.440%	195,725	+79.342%
2023-10-09	20.7400	20.9400	20.2000	20.4700	-2.338%	99,137	+78.554%
2023-10-06	20.4500	21.3100	20.3600	20.9600	+1.896%	32,573	+74.380%
2023-10-05	20.4000	20.6400	20.1100	20.5700	+1.530%	99,177	+77.686%
2023-10-04	20.4100	20.5700	20.1500	20.2600	-0.686%	72,190	+80.405%
2023-10-03	21.1800	22.0050	20.3200	20.4000	-3.955%	46,731	+79.167%
2023-10-02	22.2800	22.2800	21.0400	21.2400	-1.984%	23,875	+72.081%
2023-09-29	21.7650	21.8500	21.5700	21.6700	-0.092%	21,582	+68.666%
2023-09-28	21.6700	22.3200	21.5900	21.6900	-0.092%	23,558	+68.511%
2023-09-27	21.9500	22.1500	21.6500	21.7100	-0.230%	15,868	+68.356%
2023-09-26	22.2050	22.2050	21.7400	21.7600	-1.894%	15,346	+67.969%
2023-09-25	21.7000	22.2350	21.6100	22.1800	+2.165%	24,650	+64.788%
2023-09-22	21.8400	21.8800	21.5000	21.7100	-0.732%	16,812	+68.356%
2023-09-21	22.0900	22.1700	21.7600	21.8700	-0.861%	27,000	+67.124%
2023-09-20	22.2400	22.5900	22.0400	22.0600	-0.720%	19,345	+65.684%
2023-09-19	22.4600	22.6000	22.2000	22.2200	-1.244%	26,955	+64.491%
2023-09-18	23.1200	23.1200	22.5000	22.5000	-2.597%	37,496	+62.444%
2023-09-15	23.5800	23.7500	22.9950	23.1000	-2.036%	98,417	+58.225%
2023-09-14	23.3600	23.9700	23.3600	23.5800	+1.419%	25,331	+55.004%
2023-09-13	23.3400	24.1300	23.0500	23.2500	-0.086%	42,009	+57.204%
2023-09-12	23.2900	23.4100	23.1850	23.2700	+0.475%	16,177	+57.069%
2023-09-11	23.1300	23.3000	23.0500	23.1600	+1.091%	34,876	+57.815%
2023-09-08	22.9650	23.3050	22.8600	22.9100	-0.865%	22,113	+59.537%
2023-09-07	22.7200	23.1900	22.5000	23.1100	+1.538%	93,499	+58.157%
2023-09-06	23.5000	23.5000	22.7100	22.7600	-2.023%	28,887	+60.589%
2023-09-05	23.7800	23.7800	23.1100	23.2300	-2.518%	37,660	+57.340%
2023-09-01	23.0900	24.0350	23.0900	23.8300	+4.289%	34,847	+53.378%
2023-08-31	23.0300	23.4200	22.7500	22.8500	-0.479%	60,644	+59.956%

.dark-mode .tvcSnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvcSnh{ color: #333333; background-color: white; border: 2px solid #333333; }HTBIHomeTrust Bancshares, Inc. Common Stockstock NASDAQ

HTBI
HomeTrust Bancshares, Inc. Common Stock
stock NASDAQ