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 |
| Feb 14, 2024 | $26.24 | $26.24 | $25.36 | $25.87 | 28 362 |
| Feb 13, 2024 | $26.58 | $26.58 | $25.56 | $25.98 | 76 734 |
| Feb 12, 2024 | $26.88 | $27.58 | $26.88 | $27.35 | 36 973 |
| Feb 09, 2024 | $26.00 | $26.65 | $25.82 | $26.58 | 21 682 |
| Feb 08, 2024 | $25.94 | $26.59 | $25.84 | $25.91 | 16 030 |
| Feb 07, 2024 | $25.76 | $26.07 | $25.03 | $25.80 | 37 970 |
| Feb 06, 2024 | $26.11 | $26.29 | $25.56 | $25.89 | 30 779 |
| Feb 05, 2024 | $26.28 | $26.59 | $25.64 | $26.11 | 34 900 |
| Feb 02, 2024 | $26.44 | $26.98 | $26.40 | $26.62 | 23 513 |
| Feb 01, 2024 | $27.02 | $27.02 | $26.25 | $26.90 | 25 493 |
| Jan 31, 2024 | $28.20 | $28.54 | $27.09 | $27.15 | 24 424 |
| Jan 30, 2024 | $28.76 | $28.91 | $28.50 | $28.51 | 15 404 |
| Jan 29, 2024 | $28.89 | $30.12 | $28.50 | $28.83 | 33 537 |
| Jan 26, 2024 | $27.99 | $30.99 | $27.77 | $29.09 | 136 431 |
| Jan 25, 2024 | $27.76 | $28.23 | $26.94 | $27.76 | 35 742 |
| Jan 24, 2024 | $27.15 | $27.52 | $26.92 | $27.30 | 14 466 |
| Jan 23, 2024 | $27.65 | $27.65 | $26.65 | $26.77 | 28 758 |
| Jan 22, 2024 | $26.68 | $27.48 | $26.68 | $27.48 | 22 509 |
| Jan 19, 2024 | $26.34 | $26.65 | $25.88 | $26.34 | 23 848 |
| Jan 18, 2024 | $26.09 | $26.29 | $26.00 | $26.14 | 14 579 |
| Jan 17, 2024 | $25.81 | $26.53 | $25.56 | $26.17 | 36 832 |
| Jan 16, 2024 | $26.02 | $26.55 | $24.28 | $26.07 | 39 860 |
| Jan 12, 2024 | $26.47 | $26.76 | $26.05 | $26.46 | 22 581 |
| Jan 11, 2024 | $25.77 | $26.46 | $25.71 | $26.30 | 46 027 |
| Jan 10, 2024 | $25.88 | $26.12 | $25.81 | $26.04 | 20 859 |
