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 |
| Oct 26, 2023 | $19.94 | $21.24 | $19.94 | $21.07 | 38 509 |
| Oct 25, 2023 | $19.60 | $20.06 | $19.57 | $20.04 | 30 399 |
| Oct 24, 2023 | $19.94 | $19.94 | $19.37 | $19.68 | 22 657 |
| Oct 23, 2023 | $19.74 | $20.23 | $19.67 | $19.73 | 27 340 |
| Oct 20, 2023 | $20.60 | $20.60 | $19.99 | $20.05 | 34 919 |
| Oct 19, 2023 | $20.74 | $20.86 | $20.41 | $20.60 | 32 831 |
| Oct 18, 2023 | $20.71 | $20.85 | $20.44 | $20.62 | 44 430 |
| Oct 17, 2023 | $20.40 | $21.08 | $20.40 | $20.80 | 89 949 |
| Oct 16, 2023 | $20.60 | $20.88 | $20.45 | $20.54 | 41 630 |
| Oct 13, 2023 | $20.94 | $20.94 | $20.34 | $20.45 | 28 298 |
| Oct 12, 2023 | $20.96 | $20.98 | $20.39 | $20.77 | 61 894 |
| Oct 11, 2023 | $20.56 | $21.17 | $20.29 | $20.88 | 69 872 |
| Oct 10, 2023 | $20.25 | $21.21 | $20.25 | $20.38 | 195 107 |
| Oct 09, 2023 | $20.74 | $20.94 | $20.20 | $20.47 | 98 387 |
| Oct 06, 2023 | $20.45 | $21.31 | $20.37 | $20.96 | 31 048 |
| Oct 05, 2023 | $20.40 | $20.61 | $20.11 | $20.57 | 95 175 |
| Oct 04, 2023 | $20.41 | $20.57 | $20.19 | $20.26 | 70 890 |
| Oct 03, 2023 | $21.18 | $22.01 | $20.32 | $20.40 | 46 162 |
| Oct 02, 2023 | $22.28 | $22.28 | $21.04 | $21.24 | 23 636 |
| Sep 29, 2023 | $21.77 | $21.85 | $21.57 | $21.67 | 19 598 |
| Sep 28, 2023 | $21.67 | $22.32 | $21.59 | $21.69 | 21 420 |
| Sep 27, 2023 | $21.95 | $22.15 | $21.65 | $21.71 | 15 011 |
| Sep 26, 2023 | $22.21 | $22.00 | $21.74 | $21.76 | 14 574 |
| Sep 25, 2023 | $21.70 | $22.24 | $21.61 | $22.18 | 24 355 |
| Sep 22, 2023 | $21.84 | $21.88 | $21.67 | $21.71 | 14 965 |
