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 |
| Mar 21, 2024 | $25.88 | $26.12 | $25.65 | $25.90 | 26 111 |
| Mar 20, 2024 | $24.65 | $25.97 | $24.64 | $25.88 | 22 013 |
| Mar 19, 2024 | $24.64 | $25.11 | $24.64 | $24.71 | 15 359 |
| Mar 18, 2024 | $24.92 | $25.16 | $24.65 | $24.66 | 30 703 |
| Mar 15, 2024 | $24.87 | $25.45 | $24.83 | $25.01 | 86 798 |
| Mar 14, 2024 | $25.98 | $25.98 | $25.08 | $25.08 | 29 830 |
| Mar 13, 2024 | $25.41 | $25.95 | $25.41 | $25.84 | 27 892 |
| Mar 12, 2024 | $25.46 | $25.71 | $25.28 | $25.55 | 12 884 |
| Mar 11, 2024 | $25.48 | $25.73 | $25.24 | $25.66 | 20 206 |
| Mar 08, 2024 | $26.10 | $26.17 | $25.47 | $25.53 | 38 910 |
| Mar 07, 2024 | $26.13 | $26.30 | $25.51 | $25.68 | 16 509 |
| Mar 06, 2024 | $26.11 | $26.19 | $25.53 | $25.74 | 34 196 |
| Mar 05, 2024 | $25.98 | $26.23 | $25.91 | $26.12 | 14 201 |
| Mar 04, 2024 | $26.42 | $26.42 | $25.40 | $25.45 | 17 673 |
| Mar 01, 2024 | $26.02 | $26.11 | $25.86 | $25.92 | 30 878 |
| Feb 29, 2024 | $26.48 | $26.83 | $25.67 | $26.25 | 38 660 |
| Feb 28, 2024 | $25.90 | $26.25 | $25.66 | $26.00 | 20 952 |
| Feb 27, 2024 | $26.49 | $26.50 | $26.00 | $26.14 | 17 116 |
| Feb 26, 2024 | $25.96 | $26.27 | $25.96 | $26.18 | 23 675 |
| Feb 23, 2024 | $26.01 | $26.41 | $26.00 | $26.17 | 19 826 |
| Feb 22, 2024 | $25.98 | $26.16 | $25.84 | $26.06 | 43 362 |
| Feb 21, 2024 | $26.18 | $26.23 | $25.93 | $26.03 | 32 975 |
| Feb 20, 2024 | $26.04 | $26.25 | $25.66 | $25.67 | 20 455 |
| Feb 16, 2024 | $26.75 | $26.82 | $26.22 | $26.23 | 43 845 |
| Feb 15, 2024 | $26.18 | $27.24 | $26.08 | $26.96 | 40 280 |
