HomeTrust Bancshares, Inc. - HTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	36.31	36.55	36.55	36.65	36	24,900
June 05, 2025	35.9	35.99	35.99	36.18	35.66	58,941
June 04, 2025	36.3	36.03	36.03	36.61	35.95	33,800
June 03, 2025	35.7	36.25	36.25	36.56	35.66	51,000
June 02, 2025	35.87	35.82	35.82	36.49	35.66	56,921
May 30, 2025	36.14	36.09	36.09	36.56	36	35,806
May 29, 2025	35.9	36.24	36.24	36.24	35.8	58,607
May 28, 2025	36.07	35.9	35.9	36.6	35.9	29,140
May 27, 2025	35.59	36.29	36.29	36.56	35.59	30,318
May 23, 2025	34.88	35.32	35.32	35.38	34.88	69,531
May 22, 2025	35.02	35.43	35.43	35.86	34.94	44,940
May 21, 2025	35.89	35.29	35.29	36.13	35.12	61,777
May 20, 2025	36.4	36.24	36.24	36.64	36.06	14,842
May 19, 2025	35.84	36.21	36.21	36.36	35.66	22,438
May 16, 2025	36.49	36.12	36.12	36.53	36.1	39,600
May 15, 2025	36.5	36.27	36.27	36.76	35.86	42,967
May 14, 2025	36.49	36.44	36.44	36.8	36.09	30,538
May 13, 2025	36.69	36.81	36.81	37.06	36.16	36,223
May 12, 2025	36.65	36.14	36.14	37.2	36.11	34,800
May 09, 2025	35.55	35.56	35.56	35.77	35.16	24,700
May 08, 2025	35.89	35.62	35.62	36.16	35.48	18,043
May 07, 2025	35.33	35.05	35.05	35.8	34.78	49,500
May 06, 2025	34.93	34.98	34.98	35.36	34.69	23,109
May 05, 2025	35.69	35.21	35.21	35.89	35.18	54,400
May 02, 2025	34.37	35.42	35.54	35.55	34.37	41,083
May 01, 2025	33.93	34.37	34.37	34.65	33.9	38,018
April 30, 2025	33.75	34.14	34.14	34.7	33.6	40,300
April 29, 2025	33.42	34.18	34.18	34.5	33.42	24,823
April 28, 2025	34.44	33.63	33.63	34.44	33.59	23,200
April 25, 2025	34.13	34.1	34.1	34.39	33.82	34,300
April 24, 2025	35.35	34.6	34.6	35.69	34.14	36,613
April 23, 2025	35.12	34.92	34.92	35.35	33.86	28,900
April 22, 2025	33.73	34.34	34.34	34.71	33.73	46,900
April 21, 2025	33.37	33.29	33.29	33.65	33.03	32,000
April 17, 2025	33.4	33.53	33.53	34.06	32.84	42,830
April 16, 2025	33.58	33.42	33.42	33.58	32.92	31,438
April 15, 2025	32.01	33.12	33.12	33.26	32.01	24,500
April 14, 2025	32.2	32.21	32.21	32.72	31.3	43,300
April 11, 2025	31.74	32.03	32.03	32.4	31.56	36,615
April 10, 2025	33.04	31.96	31.96	33.04	31.5	51,200
April 09, 2025	31.73	33.72	33.72	35.35	31.5	52,127
April 08, 2025	32.33	31.91	31.91	32.48	31.55	36,100
April 07, 2025	31.52	31.91	31.91	33.41	31.05	41,193
April 04, 2025	31.89	32.15	32.15	32.47	30.95	75,600
April 03, 2025	33.52	32.35	32.35	34.14	32.21	63,000
April 02, 2025	33.79	34.31	34.31	34.4	33.76	20,900
April 01, 2025	34.1	34.18	34.18	34.44	33.92	21,735
March 31, 2025	34.38	34.28	34.28	34.91	34.26	45,400
March 28, 2025	34.9	34.74	34.74	34.93	34.48	30,400
March 27, 2025	34.56	34.96	34.96	35.34	34.23	40,600
March 26, 2025	34.35	34.44	34.44	35.11	34.06	52,800
March 25, 2025	34.35	34.14	34.14	34.66	34.07	27,801
March 24, 2025	34.62	34.52	34.52	34.7	34.23	32,736
March 21, 2025	33.65	34.02	34.02	34.48	33.65	120,200
March 20, 2025	33.61	34.04	34.04	34.07	33.56	62,510
March 19, 2025	33.75	33.83	33.83	34	33.35	37,747
March 18, 2025	33.71	33.57	33.57	33.71	33.11	45,800
March 17, 2025	33.46	33.73	33.73	33.83	33.37	24,100
March 14, 2025	34	33.79	33.79	34	33.55	28,148
March 13, 2025	33.76	33.57	33.57	33.79	33.23	31,800

HomeTrust Bancshares, Inc. (HTB) NYSE