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 |
| Mar 01, 2023 | $29.16 | $29.39 | $28.62 | $29.12 | 70 174 |
| Feb 28, 2023 | $30.00 | $30.09 | $29.27 | $29.27 | 145 724 |
| Feb 27, 2023 | $28.80 | $28.87 | $28.35 | $28.52 | 36 763 |
| Feb 24, 2023 | $28.55 | $28.71 | $28.25 | $28.62 | 58 086 |
| Feb 23, 2023 | $28.76 | $28.87 | $28.15 | $28.74 | 57 174 |
| Feb 22, 2023 | $29.24 | $29.24 | $27.90 | $28.63 | 86 899 |
| Feb 21, 2023 | $28.92 | $30.79 | $28.54 | $29.34 | 172 954 |
| Feb 17, 2023 | $27.59 | $28.08 | $27.56 | $28.07 | 74 739 |
| Feb 16, 2023 | $27.66 | $27.69 | $27.28 | $27.53 | 108 890 |
| Feb 15, 2023 | $27.70 | $28.00 | $27.60 | $27.91 | 72 245 |
| Feb 14, 2023 | $27.65 | $27.89 | $27.57 | $27.79 | 43 933 |
| Feb 13, 2023 | $27.66 | $27.97 | $27.57 | $27.84 | 60 248 |
| Feb 10, 2023 | $27.36 | $27.63 | $27.19 | $27.45 | 28 317 |
| Feb 09, 2023 | $27.85 | $27.99 | $27.22 | $27.54 | 32 494 |
| Feb 08, 2023 | $27.78 | $28.00 | $27.69 | $27.80 | 66 208 |
| Feb 07, 2023 | $27.79 | $28.00 | $27.68 | $27.98 | 43 337 |
| Feb 06, 2023 | $28.02 | $28.21 | $27.70 | $27.96 | 49 232 |
| Feb 03, 2023 | $27.82 | $28.34 | $27.73 | $28.22 | 75 206 |
| Feb 02, 2023 | $27.52 | $28.04 | $27.50 | $27.87 | 36 511 |
| Feb 01, 2023 | $26.72 | $27.80 | $26.72 | $27.57 | 85 597 |
| Jan 31, 2023 | $26.51 | $27.00 | $26.20 | $27.00 | 59 032 |
| Jan 30, 2023 | $26.30 | $26.80 | $26.22 | $26.72 | 61 268 |
| Jan 27, 2023 | $26.34 | $26.85 | $25.87 | $26.32 | 60 559 |
| Jan 26, 2023 | $26.06 | $26.56 | $25.64 | $26.51 | 89 570 |
| Jan 25, 2023 | $25.48 | $25.82 | $25.30 | $25.74 | 117 011 |
