NASDAQ:HTBI
HomeTrust Bancshares Stock Price (Quote)
$26.08
-0.0100 (-0.0383%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.55 | $27.54 | Friday, 26th Apr 2024 HTBI stock ended at $26.08. This is 0.0383% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $25.76 to a day high of $26.32. |
| 90 days | $23.55 | $30.12 | |
| 52 weeks | $18.02 | $30.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $21.61 | $21.61 | $20.72 | $21.03 | 31 916 |
| Jun 02, 2023 | $20.33 | $21.71 | $19.83 | $21.67 | 34 019 |
| Jun 01, 2023 | $19.55 | $20.18 | $19.44 | $20.03 | 18 621 |
| May 31, 2023 | $19.81 | $19.96 | $19.44 | $19.59 | 28 124 |
| May 30, 2023 | $20.05 | $20.24 | $19.86 | $19.98 | 22 469 |
| May 26, 2023 | $20.25 | $20.34 | $19.92 | $20.22 | 25 278 |
| May 25, 2023 | $20.32 | $21.23 | $20.00 | $20.16 | 23 064 |
| May 24, 2023 | $21.14 | $21.55 | $20.17 | $20.34 | 35 195 |
| May 23, 2023 | $20.43 | $21.42 | $20.43 | $21.21 | 34 204 |
| May 22, 2023 | $20.25 | $20.54 | $20.06 | $20.46 | 27 098 |
| May 19, 2023 | $20.61 | $20.61 | $19.90 | $20.04 | 43 042 |
| May 18, 2023 | $19.90 | $20.50 | $19.79 | $20.28 | 30 219 |
| May 17, 2023 | $19.29 | $19.95 | $19.07 | $19.92 | 28 147 |
| May 16, 2023 | $19.18 | $19.31 | $18.92 | $18.93 | 24 681 |
| May 15, 2023 | $18.37 | $19.08 | $18.37 | $18.99 | 33 504 |
| May 12, 2023 | $18.13 | $18.70 | $18.02 | $18.43 | 40 962 |
| May 11, 2023 | $18.28 | $18.64 | $18.18 | $18.23 | 36 220 |
| May 10, 2023 | $19.30 | $19.30 | $18.34 | $18.43 | 38 760 |
| May 09, 2023 | $19.14 | $19.14 | $18.52 | $18.98 | 28 476 |
| May 08, 2023 | $19.88 | $19.91 | $19.12 | $19.16 | 33 483 |
| May 05, 2023 | $19.59 | $19.94 | $19.05 | $19.60 | 36 915 |
| May 04, 2023 | $20.23 | $20.23 | $19.00 | $19.19 | 82 124 |
| May 03, 2023 | $20.13 | $21.16 | $20.13 | $20.48 | 54 439 |
| May 02, 2023 | $20.87 | $20.85 | $19.95 | $20.02 | 58 911 |
| May 01, 2023 | $20.94 | $21.16 | $20.61 | $20.69 | 38 023 |
