HomeTrust Bancshares Inc (HTBI) Historical Stock Data
37.04 ↓0.13 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTBI is down -0.01% a day on average. There have been 13 days where HomeTrust Bancshares Inc closed green and 17 days where HTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.12 | 37.04 | ↓$0.08 (-0.22%) | 36.71 | 37.36 | 39.04K |
| 2024-11-19 | 36.78 | 37.17 | ↑$0.39 (1.06%) | 36.52 | 37.19 | 30.09K |
| 2024-11-18 | 37.43 | 37.02 | ↓$0.41 (-1.10%) | 36.99 | 37.70 | 42.08K |
| 2024-11-15 | 37.55 | 37.34 | ↓$0.21 (-0.56%) | 37.19 | 37.74 | 42.29K |
| 2024-11-14 | 37.37 | 37.35 | ↓$0.02 (-0.05%) | 36.98 | 37.54 | 48.02K |
| 2024-11-13 | 38.44 | 37.12 | ↓$1.32 (-3.43%) | 37.12 | 38.44 | 70.57K |
| 2024-11-12 | 37.92 | 37.98 | ↑$0.06 (0.16%) | 37.59 | 38.60 | 68.26K |
| 2024-11-11 | 37.34 | 37.96 | ↑$0.62 (1.66%) | 36.91 | 38.27 | 59.88K |
| 2024-11-08 | 35.79 | 36.84 | ↑$1.05 (2.93%) | 35.69 | 36.99 | 49.73K |
| 2024-11-07 | 37.81 | 35.84 | ↓$1.97 (-5.21%) | 35.63 | 37.81 | 63.09K |
| 2024-11-06 | 36.05 | 37.76 | ↑$1.71 (4.74%) | 35.63 | 38.62 | 153.41K |
| 2024-11-05 | 32.65 | 33.29 | ↑$0.63 (1.94%) | 32.44 | 33.33 | 31.51K |
| 2024-11-04 | 32.69 | 32.63 | ↓$0.06 (-0.18%) | 32.26 | 32.92 | 41.19K |
| 2024-11-01 | 33.22 | 32.77 | ↓$0.45 (-1.35%) | 32.66 | 33.50 | 35.66K |
| 2024-10-31 | 33.64 | 33.15 | ↓$0.49 (-1.46%) | 33.02 | 33.73 | 72.08K |
| 2024-10-30 | 33.05 | 33.50 | ↑$0.45 (1.36%) | 32.84 | 33.90 | 28.01K |
| 2024-10-29 | 32.91 | 33.10 | ↑$0.19 (0.58%) | 32.82 | 33.37 | 28.77K |
| 2024-10-28 | 33.05 | 33.04 | ↓$0.01 (-0.03%) | 32.84 | 33.59 | 52.90K |
| 2024-10-25 | 33.73 | 33.05 | ↓$0.68 (-2.02%) | 32.70 | 33.73 | 58.12K |
| 2024-10-24 | 33.57 | 33.54 | ↓$0.03 (-0.09%) | 32.96 | 33.60 | 38.92K |
| 2024-10-23 | 33.10 | 33.57 | ↑$0.47 (1.42%) | 33.06 | 33.69 | 77.80K |
| 2024-10-22 | 33.16 | 33.13 | ↓$0.03 (-0.09%) | 32.89 | 33.21 | 40.03K |
| 2024-10-21 | 34.37 | 33.04 | ↓$1.33 (-3.87%) | 32.99 | 34.37 | 26.96K |
| 2024-10-18 | 34.97 | 34.35 | ↓$0.62 (-1.77%) | 34.27 | 34.97 | 39.49K |
| 2024-10-17 | 34.51 | 34.78 | ↑$0.26 (0.76%) | 34.46 | 35.06 | 42.88K |
| 2024-10-16 | 35.14 | 34.92 | ↓$0.22 (-0.63%) | 34.86 | 35.58 | 34.99K |
| 2024-10-15 | 34.30 | 34.67 | ↑$0.37 (1.08%) | 34.00 | 35.54 | 54K |
| 2024-10-14 | 34.16 | 34.15 | ↓$0.01 (-0.03%) | 33.83 | 34.40 | 48.93K |
| 2024-10-11 | 33.32 | 34.17 | ↑$0.85 (2.55%) | 33.21 | 34.49 | 30.65K |
| 2024-10-10 | 32.75 | 33.22 | ↑$0.47 (1.44%) | 32.64 | 33.38 | 41.01K |
Create an account or log in to view more rows.
$HTBI Bull trap
$HTBI let’s gooooo
$HTBI I love you!
$HTBI Spike it!
$HTBI HOLDING STRONG FOR ALL OF YOU
$HTBI let it ride
$HTBI hmm...
$HTBI great sale!!!! Buy buy buy
$HTBI oh my!
$HTBI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!