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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2025	33.85	34.02	34.02	34.48	33.65	120,172
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	45,761
March 17, 2025	33.37	33.73	33.73	33.83	33.37	24,061
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	31,758
March 12, 2025	33.3	33.7	33.7	33.93	33.19	50,151
March 11, 2025	33.5	33.04	33.04	33.75	32.73	37,725
March 10, 2025	34.9	33.35	33.35	34.96	33.24	52,913
March 07, 2025	35.86	35.07	35.07	35.86	34.69	38,654
March 06, 2025	35.12	35.3	35.3	35.6	34.9	40,212
March 05, 2025	35.56	35.26	35.26	36.01	35	40,885
March 04, 2025	36.06	35.52	35.52	36.5	35.4	38,818
March 03, 2025	36.88	36.6	36.6	37.17	36.26	28,188
February 28, 2025	36.71	36.72	36.72	36.87	36.16	39,478
February 27, 2025	36.36	36.43	36.43	37	36.13	25,695
February 26, 2025	36.53	36.54	36.54	37.24	35.62	27,344
February 25, 2025	37.45	36.76	36.76	37.51	36.74	50,066
February 24, 2025	37	36.75	36.75	37.25	36.25	38,703
February 21, 2025	37.61	36.55	36.55	37.61	36.49	93,478
February 20, 2025	37.53	37.2	37.2	37.92	36.48	29,114
February 19, 2025	36.97	37.69	37.69	37.7	36.87	23,134
February 18, 2025	37.2	37.44	37.44	37.78	36.77	57,700
February 14, 2025	37.42	37.23	37.23	37.83	37.09	19,000
February 13, 2025	37.06	37.38	37.38	37.44	36.67	22,600
February 12, 2025	37.11	37.01	36.89	37.55	36.78	32,800
February 11, 2025	37.05	37.72	37.72	37.81	36.68	38,381
February 10, 2025	37.29	37.38	37.38	37.64	36.8	62,400
February 07, 2025	37.87	37.21	37.21	37.87	36.66	30,222
February 06, 2025	37.51	37.91	37.91	38.09	37.51	21,641
February 05, 2025	37.25	37.38	37.38	37.4	36.82	32,007
February 04, 2025	36.13	37.25	37.25	37.25	36.07	31,429
February 03, 2025	36.2	36.26	36.26	36.63	35.68	23,500
January 31, 2025	37.3	36.77	36.77	37.66	36.72	37,100
January 30, 2025	38.16	37.17	37.17	38.22	36.96	93,634
January 29, 2025	37.51	37.68	37.68	38.06	36.88	52,100
January 28, 2025	36.85	37.84	37.84	37.92	36.53	64,400
January 27, 2025	36.51	36.98	36.98	37.65	36.38	65,339
January 24, 2025	35.85	36.72	36.72	37.24	35.83	53,000
January 23, 2025	34.67	35.92	35.92	36.01	34.67	50,300
January 22, 2025	34.8	34.51	34.51	35.24	34.4	63,100
January 21, 2025	34.49	35.02	35.02	35.19	34.2	43,630
January 17, 2025	33.69	34.23	34.23	34.25	33.23	34,535
January 16, 2025	33.51	33.5	33.5	33.51	33.05	28,800
January 15, 2025	33.78	33.56	33.56	33.83	33.05	19,500
January 14, 2025	32.13	32.75	32.75	32.91	32.13	26,837
January 13, 2025	31.11	32	32	32.18	31.11	25,400
January 10, 2025	32.06	31.6	31.6	32.52	31.17	37,700
January 08, 2025	32.34	32.67	32.67	32.95	32.16	32,420
January 07, 2025	33.02	32.68	32.68	33.02	32.31	31,200
January 06, 2025	33.54	32.95	32.95	33.74	32.94	33,823
January 03, 2025	33.38	33.58	33.58	33.59	32.8	26,000
January 02, 2025	34.21	33.15	33.15	34.21	32.85	33,926
December 31, 2024	33.87	33.68	33.68	34.1	33.59	25,113
December 30, 2024	33.66	33.83	33.83	34.01	33.58	23,300
December 27, 2024	34.07	33.86	33.86	34.14	33.52	26,148
December 26, 2024	33.86	34.37	34.37	34.37	33.57	23,003
December 24, 2024	34.19	34.13	34.13	34.23	33.96	15,714
December 23, 2024	34	34.03	34.03	34.38	33.83	28,200

HomeTrust Bancshares, Inc. (HTBI) NASDAQ