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 |
| Apr 05, 2023 | $23.76 | $24.00 | $23.47 | $23.63 | 67 306 |
| Apr 04, 2023 | $24.65 | $24.83 | $23.97 | $24.06 | 35 722 |
| Apr 03, 2023 | $24.59 | $24.75 | $24.19 | $24.60 | 38 074 |
| Mar 31, 2023 | $24.53 | $24.85 | $24.24 | $24.59 | 68 301 |
| Mar 30, 2023 | $25.19 | $25.32 | $24.30 | $24.51 | 38 178 |
| Mar 29, 2023 | $25.38 | $25.78 | $24.46 | $25.15 | 37 520 |
| Mar 28, 2023 | $25.75 | $25.90 | $25.24 | $25.39 | 40 870 |
| Mar 27, 2023 | $26.03 | $27.47 | $25.55 | $25.80 | 55 354 |
| Mar 24, 2023 | $24.87 | $25.67 | $24.71 | $25.64 | 55 068 |
| Mar 23, 2023 | $25.65 | $26.37 | $24.80 | $24.98 | 45 984 |
| Mar 22, 2023 | $26.33 | $26.49 | $25.37 | $25.46 | 75 151 |
| Mar 21, 2023 | $26.43 | $26.64 | $25.75 | $26.37 | 141 859 |
| Mar 20, 2023 | $25.09 | $25.97 | $25.09 | $25.83 | 130 647 |
| Mar 17, 2023 | $25.63 | $25.63 | $24.76 | $24.84 | 141 935 |
| Mar 16, 2023 | $24.77 | $25.95 | $24.65 | $25.76 | 100 048 |
| Mar 15, 2023 | $24.61 | $25.11 | $24.25 | $25.08 | 90 639 |
| Mar 14, 2023 | $25.59 | $26.11 | $24.85 | $25.07 | 93 613 |
| Mar 13, 2023 | $26.01 | $26.01 | $24.40 | $24.44 | 105 934 |
| Mar 10, 2023 | $27.48 | $27.48 | $26.00 | $27.00 | 138 033 |
| Mar 09, 2023 | $28.20 | $28.21 | $27.45 | $27.74 | 99 778 |
| Mar 08, 2023 | $28.65 | $28.79 | $27.91 | $28.41 | 47 135 |
| Mar 07, 2023 | $28.51 | $28.62 | $28.15 | $28.58 | 100 104 |
| Mar 06, 2023 | $29.02 | $29.41 | $28.55 | $28.71 | 62 181 |
| Mar 03, 2023 | $29.07 | $29.07 | $28.65 | $28.88 | 48 467 |
| Mar 02, 2023 | $28.95 | $29.35 | $28.68 | $28.97 | 48 423 |
