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 |
| Jan 09, 2024 | $25.92 | $26.02 | $25.64 | $26.00 | 36 376 |
| Jan 08, 2024 | $26.14 | $26.49 | $26.09 | $26.25 | 15 543 |
| Jan 05, 2024 | $25.94 | $26.73 | $25.94 | $26.35 | 29 350 |
| Jan 04, 2024 | $26.13 | $26.87 | $26.13 | $26.18 | 23 869 |
| Jan 03, 2024 | $26.64 | $26.64 | $26.04 | $26.05 | 32 853 |
| Jan 02, 2024 | $26.71 | $26.82 | $26.22 | $26.71 | 31 155 |
| Dec 29, 2023 | $26.41 | $27.92 | $26.41 | $26.92 | 24 789 |
| Dec 28, 2023 | $27.80 | $27.85 | $27.26 | $27.43 | 21 601 |
| Dec 27, 2023 | $27.89 | $27.89 | $27.58 | $27.70 | 21 372 |
| Dec 26, 2023 | $27.82 | $27.82 | $27.46 | $27.72 | 27 539 |
| Dec 22, 2023 | $27.73 | $27.91 | $27.43 | $27.61 | 19 449 |
| Dec 21, 2023 | $27.38 | $27.47 | $27.08 | $27.44 | 24 203 |
| Dec 20, 2023 | $27.18 | $28.21 | $27.17 | $27.20 | 34 391 |
| Dec 19, 2023 | $26.65 | $27.34 | $26.65 | $27.10 | 33 707 |
| Dec 18, 2023 | $26.82 | $27.02 | $26.18 | $26.52 | 42 343 |
| Dec 15, 2023 | $27.03 | $27.23 | $26.37 | $26.74 | 111 546 |
| Dec 14, 2023 | $26.53 | $27.26 | $26.30 | $26.84 | 61 815 |
| Dec 13, 2023 | $24.61 | $26.40 | $24.61 | $25.97 | 69 671 |
| Dec 12, 2023 | $24.59 | $24.78 | $24.48 | $24.65 | 15 026 |
| Dec 11, 2023 | $24.83 | $26.46 | $24.73 | $24.82 | 30 592 |
| Dec 08, 2023 | $24.78 | $25.28 | $24.78 | $25.08 | 24 545 |
| Dec 07, 2023 | $24.46 | $24.92 | $24.39 | $24.92 | 16 338 |
| Dec 06, 2023 | $24.41 | $25.35 | $24.41 | $24.50 | 21 664 |
| Dec 05, 2023 | $24.59 | $24.59 | $24.09 | $24.12 | 18 809 |
| Dec 04, 2023 | $23.70 | $24.75 | $23.44 | $24.57 | 30 135 |
