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 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 |
| Apr 28, 2023 | $21.00 | $21.20 | $20.62 | $20.87 | 33 933 |
| Apr 27, 2023 | $20.81 | $21.09 | $20.69 | $20.78 | 36 473 |
| Apr 26, 2023 | $20.94 | $21.32 | $20.50 | $20.64 | 39 724 |
| Apr 25, 2023 | $21.61 | $21.80 | $21.07 | $21.15 | 26 133 |
| Apr 24, 2023 | $22.22 | $22.40 | $21.77 | $21.77 | 15 631 |
| Apr 21, 2023 | $22.27 | $22.37 | $21.89 | $22.17 | 30 845 |
| Apr 20, 2023 | $22.29 | $22.48 | $22.20 | $22.33 | 24 920 |
| Apr 19, 2023 | $21.63 | $22.57 | $21.63 | $22.39 | 41 343 |
| Apr 18, 2023 | $22.31 | $22.31 | $21.49 | $21.73 | 31 861 |
| Apr 17, 2023 | $22.00 | $22.35 | $21.76 | $22.34 | 36 105 |
| Apr 14, 2023 | $22.94 | $22.94 | $22.01 | $22.06 | 43 657 |
| Apr 13, 2023 | $22.53 | $22.89 | $22.28 | $22.72 | 41 980 |
| Apr 12, 2023 | $23.08 | $23.13 | $22.37 | $22.40 | 38 719 |
| Apr 11, 2023 | $23.60 | $23.65 | $22.97 | $23.01 | 37 649 |
| Apr 10, 2023 | $23.64 | $23.80 | $23.50 | $23.64 | 70 076 |
| Apr 06, 2023 | $23.58 | $23.88 | $23.51 | $23.76 | 51 053 |
