HomeTrust Bancshares Inc (HTBI) Historical Stock Data
34.12 ↑0.23 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTBI is down -0.43% a day on average. There have been 12 days where HomeTrust Bancshares Inc closed green and 18 days where HTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.56 | 34.12 | ↑$0.56 (1.67%) | 33.32 | 34.64 | 80.71K |
| 2024-12-19 | 34.76 | 33.89 | ↓$0.87 (-2.50%) | 33.83 | 35.93 | 38.59K |
| 2024-12-18 | 36.37 | 34.37 | ↓$2.00 (-5.50%) | 33.97 | 36.54 | 46.83K |
| 2024-12-17 | 36.73 | 36.35 | ↓$0.38 (-1.03%) | 36.12 | 37.14 | 29.79K |
| 2024-12-16 | 36.66 | 37.00 | ↑$0.34 (0.93%) | 36.44 | 37.24 | 22.56K |
| 2024-12-13 | 37.04 | 36.62 | ↓$0.42 (-1.13%) | 36.23 | 37.04 | 41.44K |
| 2024-12-12 | 37.30 | 37.11 | ↓$0.19 (-0.51%) | 36.81 | 37.55 | 35.29K |
| 2024-12-11 | 37.79 | 37.67 | ↓$0.12 (-0.32%) | 37.45 | 38.13 | 36.75K |
| 2024-12-10 | 36.78 | 37.24 | ↑$0.46 (1.25%) | 36.36 | 37.62 | 49.87K |
| 2024-12-09 | 37.10 | 36.59 | ↓$0.51 (-1.37%) | 36.52 | 37.16 | 33.18K |
| 2024-12-06 | 37.03 | 36.92 | ↓$0.11 (-0.30%) | 36.32 | 37.03 | 32.72K |
| 2024-12-05 | 36.95 | 36.76 | ↓$0.19 (-0.51%) | 36.61 | 37.41 | 34.81K |
| 2024-12-04 | 36.74 | 36.94 | ↑$0.20 (0.54%) | 36.51 | 37.05 | 40.01K |
| 2024-12-03 | 37.32 | 36.77 | ↓$0.55 (-1.47%) | 36.56 | 37.32 | 33.30K |
| 2024-12-02 | 37.14 | 37.26 | ↑$0.12 (0.32%) | 36.57 | 37.66 | 37.02K |
| 2024-11-29 | 37.77 | 37.09 | ↓$0.68 (-1.80%) | 36.83 | 38.05 | 33.86K |
| 2024-11-27 | 37.95 | 37.31 | ↓$0.64 (-1.69%) | 37.06 | 38.23 | 39.08K |
| 2024-11-26 | 38.25 | 37.86 | ↓$0.39 (-1.02%) | 34.43 | 38.36 | 28.43K |
| 2024-11-25 | 38.07 | 38.27 | ↑$0.20 (0.53%) | 37.66 | 38.99 | 128.92K |
| 2024-11-22 | 37.59 | 37.68 | ↑$0.09 (0.24%) | 37.38 | 37.91 | 58.07K |
| 2024-11-21 | 37.34 | 37.44 | ↑$0.10 (0.27%) | 37.34 | 37.99 | 39.58K |
| 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 |
Create an account or log in to view more rows.
$HTBI this market love evrry dips let’s see
$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!