NASDAQ:HTBI
HomeTrust Bancshares Stock Price (Quote)
$23.80
+0.720 (+3.12%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.27 | $24.76 | Friday, 1st Dec 2023 HTBI stock ended at $23.80. This is 3.12% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 4.91% from a day low at $22.91 to a day high of $24.04. |
| 90 days | $19.37 | $24.76 | |
| 52 weeks | $18.02 | $30.79 |
Historical HomeTrust Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $23.53 | $24.04 | $22.91 | $23.80 | 71 935 |
| 2023-11-30 | $23.73 | $24.76 | $22.95 | $23.08 | 44 424 |
| 2023-11-29 | $23.06 | $23.63 | $23.06 | $23.50 | 18 288 |
| 2023-11-28 | $23.16 | $23.16 | $22.68 | $22.91 | 53 345 |
| 2023-11-27 | $22.56 | $23.23 | $22.56 | $23.05 | 40 403 |
| 2023-11-24 | $22.52 | $22.68 | $22.44 | $22.58 | 9 998 |
| 2023-11-22 | $22.65 | $23.03 | $22.37 | $22.62 | 15 403 |
| 2023-11-21 | $22.36 | $22.65 | $22.31 | $22.36 | 21 448 |
| 2023-11-20 | $22.88 | $22.90 | $22.45 | $22.55 | 24 317 |
| 2023-11-17 | $22.99 | $23.19 | $22.89 | $22.95 | 25 726 |
| 2023-11-16 | $22.71 | $23.05 | $22.42 | $22.71 | 12 292 |
| 2023-11-15 | $23.25 | $23.66 | $21.08 | $22.96 | 23 303 |
| 2023-11-14 | $22.50 | $23.59 | $21.96 | $23.51 | 44 138 |
| 2023-11-13 | $21.50 | $21.85 | $21.48 | $21.74 | 18 326 |
| 2023-11-10 | $21.60 | $21.82 | $21.39 | $21.63 | 21 578 |
| 2023-11-09 | $21.76 | $21.76 | $21.41 | $21.56 | 22 061 |
| 2023-11-08 | $21.56 | $21.56 | $21.07 | $21.53 | 15 274 |
| 2023-11-07 | $21.90 | $21.98 | $21.40 | $21.70 | 25 889 |
| 2023-11-06 | $21.97 | $22.62 | $21.64 | $21.93 | 27 411 |
| 2023-11-03 | $22.00 | $22.50 | $21.70 | $22.00 | 30 295 |
| 2023-11-02 | $20.75 | $21.50 | $20.72 | $21.45 | 34 689 |
| 2023-11-01 | $20.56 | $20.57 | $20.27 | $20.49 | 20 399 |
| 2023-10-31 | $20.59 | $20.67 | $20.43 | $20.61 | 23 634 |
| 2023-10-30 | $20.77 | $20.87 | $20.54 | $20.65 | 22 849 |
| 2023-10-27 | $20.94 | $21.36 | $20.46 | $20.53 | 18 497 |
