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 |
| Sep 21, 2023 | $22.09 | $22.06 | $21.76 | $21.87 | 25 780 |
| Sep 20, 2023 | $22.24 | $22.59 | $22.05 | $22.06 | 18 507 |
| Sep 19, 2023 | $22.46 | $22.60 | $22.20 | $22.22 | 26 955 |
| Sep 18, 2023 | $23.12 | $23.12 | $22.50 | $22.50 | 37 173 |
| Sep 15, 2023 | $23.58 | $23.75 | $23.00 | $23.10 | 82 110 |
| Sep 14, 2023 | $23.36 | $23.90 | $23.36 | $23.58 | 24 484 |
| Sep 13, 2023 | $23.34 | $24.13 | $23.05 | $23.25 | 40 250 |
| Sep 12, 2023 | $23.29 | $23.40 | $23.12 | $23.27 | 16 166 |
| Sep 11, 2023 | $23.13 | $23.30 | $23.05 | $23.16 | 34 175 |
| Sep 08, 2023 | $22.97 | $23.31 | $22.86 | $22.91 | 20 949 |
| Sep 07, 2023 | $22.72 | $23.19 | $22.50 | $23.11 | 74 887 |
| Sep 06, 2023 | $23.50 | $23.28 | $22.71 | $22.76 | 28 347 |
| Sep 05, 2023 | $23.78 | $23.78 | $23.13 | $23.23 | 37 596 |
| Sep 01, 2023 | $23.09 | $24.04 | $23.09 | $23.83 | 33 770 |
| Aug 31, 2023 | $23.03 | $23.40 | $22.75 | $22.85 | 59 073 |
| Aug 30, 2023 | $23.06 | $23.51 | $22.71 | $22.96 | 25 202 |
| Aug 29, 2023 | $23.09 | $23.32 | $22.98 | $23.12 | 22 252 |
| Aug 28, 2023 | $23.02 | $23.02 | $22.61 | $22.73 | 15 587 |
| Aug 25, 2023 | $22.97 | $23.30 | $22.70 | $22.74 | 20 488 |
| Aug 24, 2023 | $22.79 | $23.25 | $22.74 | $22.89 | 22 068 |
| Aug 23, 2023 | $22.96 | $23.06 | $22.70 | $22.93 | 17 532 |
| Aug 22, 2023 | $23.31 | $23.31 | $22.63 | $22.77 | 21 650 |
| Aug 21, 2023 | $23.53 | $24.09 | $23.12 | $23.14 | 26 094 |
| Aug 18, 2023 | $23.02 | $23.97 | $23.02 | $23.61 | 34 459 |
| Aug 17, 2023 | $23.38 | $23.44 | $23.15 | $23.28 | 12 875 |
