NASDAQ:HTBI
HomeTrust Bancshares Stock Price (Quote)
$28.02
+0.320 (+1.16%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.55 | $28.03 | Thursday, 9th May 2024 HTBI stock ended at $28.02. This is 1.16% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $27.67 to a day high of $28.03. |
| 90 days | $23.55 | $28.03 | |
| 52 weeks | $18.02 | $30.99 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $27.79 | $28.03 | $27.67 | $28.02 | 21 628 |
| May 08, 2024 | $27.20 | $27.81 | $27.20 | $27.70 | 23 595 |
| May 07, 2024 | $26.85 | $27.43 | $26.85 | $27.31 | 49 270 |
| May 06, 2024 | $26.94 | $26.99 | $26.66 | $26.85 | 29 537 |
| May 03, 2024 | $26.77 | $27.00 | $26.57 | $26.64 | 24 324 |
| May 02, 2024 | $26.24 | $26.53 | $26.00 | $26.41 | 25 490 |
| May 01, 2024 | $26.23 | $26.43 | $26.00 | $26.06 | 23 866 |
| Apr 30, 2024 | $25.74 | $25.92 | $25.45 | $25.70 | 73 454 |
| Apr 29, 2024 | $26.21 | $26.21 | $25.62 | $25.77 | 13 353 |
| Apr 26, 2024 | $26.22 | $26.32 | $25.76 | $26.08 | 16 563 |
| Apr 25, 2024 | $25.71 | $26.20 | $25.49 | $26.09 | 28 644 |
| Apr 24, 2024 | $25.37 | $26.29 | $25.17 | $26.22 | 39 222 |
| Apr 23, 2024 | $24.92 | $25.44 | $24.92 | $25.24 | 37 945 |
| Apr 22, 2024 | $24.46 | $25.15 | $24.46 | $24.83 | 37 898 |
| Apr 19, 2024 | $23.84 | $24.30 | $23.84 | $24.30 | 43 457 |
| Apr 18, 2024 | $23.79 | $24.49 | $23.79 | $23.95 | 30 637 |
| Apr 17, 2024 | $23.89 | $24.14 | $23.82 | $23.83 | 24 671 |
| Apr 16, 2024 | $24.22 | $24.22 | $23.82 | $23.85 | 20 779 |
| Apr 15, 2024 | $24.52 | $24.52 | $24.11 | $24.16 | 23 452 |
| Apr 12, 2024 | $24.12 | $24.43 | $24.12 | $24.17 | 18 264 |
| Apr 11, 2024 | $24.20 | $24.72 | $24.02 | $24.47 | 19 390 |
| Apr 10, 2024 | $25.27 | $25.36 | $23.55 | $24.38 | 112 211 |
| Apr 09, 2024 | $25.65 | $25.65 | $25.33 | $25.51 | 5 604 |
| Apr 08, 2024 | $25.55 | $26.01 | $25.55 | $25.69 | 9 100 |
| Apr 05, 2024 | $25.45 | $25.77 | $25.24 | $25.55 | 15 102 |
