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 |
| Dec 01, 2023 | $23.53 | $24.04 | $22.91 | $23.80 | 71 935 |
| Nov 30, 2023 | $23.73 | $24.76 | $22.95 | $23.08 | 44 424 |
| Nov 29, 2023 | $23.06 | $23.63 | $23.06 | $23.50 | 18 288 |
| Nov 28, 2023 | $23.16 | $23.16 | $22.68 | $22.91 | 53 345 |
| Nov 27, 2023 | $22.56 | $23.23 | $22.56 | $23.05 | 40 403 |
| Nov 24, 2023 | $22.52 | $22.68 | $22.44 | $22.58 | 9 998 |
| Nov 22, 2023 | $22.65 | $23.03 | $22.37 | $22.62 | 15 403 |
| Nov 21, 2023 | $22.36 | $22.65 | $22.31 | $22.36 | 21 448 |
| Nov 20, 2023 | $22.88 | $22.90 | $22.45 | $22.55 | 24 317 |
| Nov 17, 2023 | $22.99 | $23.19 | $22.89 | $22.95 | 25 726 |
| Nov 16, 2023 | $22.71 | $23.05 | $22.42 | $22.71 | 12 292 |
| Nov 15, 2023 | $23.25 | $23.66 | $21.08 | $22.96 | 23 303 |
| Nov 14, 2023 | $22.50 | $23.59 | $21.96 | $23.51 | 44 138 |
| Nov 13, 2023 | $21.50 | $21.85 | $21.48 | $21.74 | 18 326 |
| Nov 10, 2023 | $21.60 | $21.82 | $21.39 | $21.63 | 21 578 |
| Nov 09, 2023 | $21.76 | $21.76 | $21.41 | $21.56 | 22 061 |
| Nov 08, 2023 | $21.56 | $21.56 | $21.07 | $21.53 | 15 274 |
| Nov 07, 2023 | $21.90 | $21.98 | $21.40 | $21.70 | 25 889 |
| Nov 06, 2023 | $21.97 | $22.62 | $21.64 | $21.93 | 27 411 |
| Nov 03, 2023 | $22.00 | $22.50 | $21.70 | $22.00 | 30 295 |
| Nov 02, 2023 | $20.75 | $21.50 | $20.72 | $21.45 | 34 689 |
| Nov 01, 2023 | $20.56 | $20.57 | $20.27 | $20.49 | 20 399 |
| Oct 31, 2023 | $20.59 | $20.67 | $20.43 | $20.61 | 23 634 |
| Oct 30, 2023 | $20.77 | $20.87 | $20.54 | $20.65 | 22 849 |
| Oct 27, 2023 | $20.94 | $21.36 | $20.46 | $20.53 | 18 497 |
