NASDAQ:HTBI
HomeTrust Bancshares Stock Price (Quote)
$28.02
+0.320 (+1.16%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.55 | $28.03 | Thursday, 9th May 2024 HTBI stock ended at $28.02. This is 1.16% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $27.67 to a day high of $28.03. |
| 90 days | $23.55 | $28.03 | |
| 52 weeks | $18.02 | $30.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $26.00 | $26.25 | $25.88 | $26.05 | 70 177 |
| Dec 30, 2016 | $26.00 | $26.15 | $25.70 | $25.90 | 28 990 |
| Dec 29, 2016 | $26.15 | $26.25 | $25.80 | $25.95 | 34 914 |
| Dec 28, 2016 | $26.35 | $26.40 | $25.85 | $26.05 | 40 125 |
| Dec 27, 2016 | $26.50 | $26.50 | $26.30 | $26.35 | 33 240 |
| Dec 23, 2016 | $26.45 | $26.50 | $26.25 | $26.35 | 25 813 |
| Dec 22, 2016 | $26.60 | $26.75 | $26.35 | $26.35 | 35 697 |
| Dec 21, 2016 | $26.90 | $26.90 | $26.65 | $26.70 | 40 389 |
| Dec 20, 2016 | $26.90 | $27.05 | $26.65 | $26.90 | 50 879 |
| Dec 19, 2016 | $26.00 | $27.00 | $26.00 | $26.90 | 34 067 |
| Dec 16, 2016 | $25.80 | $26.25 | $25.80 | $25.90 | 88 978 |
| Dec 15, 2016 | $25.25 | $25.85 | $25.25 | $25.75 | 53 122 |
| Dec 14, 2016 | $25.35 | $25.50 | $24.06 | $25.30 | 63 785 |
| Dec 13, 2016 | $25.40 | $25.95 | $25.30 | $25.45 | 49 766 |
| Dec 12, 2016 | $25.65 | $26.00 | $25.15 | $25.30 | 79 895 |
| Dec 09, 2016 | $25.40 | $25.75 | $25.35 | $25.55 | 72 127 |
| Dec 08, 2016 | $24.45 | $25.70 | $24.40 | $25.40 | 56 793 |
| Dec 07, 2016 | $24.25 | $24.45 | $24.25 | $24.35 | 33 565 |
| Dec 06, 2016 | $24.30 | $24.35 | $24.15 | $24.30 | 47 651 |
| Dec 05, 2016 | $23.75 | $24.30 | $23.75 | $24.30 | 182 595 |
| Dec 02, 2016 | $23.85 | $23.85 | $23.40 | $23.50 | 24 180 |
| Dec 01, 2016 | $23.75 | $24.20 | $23.75 | $23.85 | 89 980 |
| Nov 30, 2016 | $24.10 | $24.10 | $23.65 | $23.70 | 25 513 |
| Nov 29, 2016 | $24.05 | $24.60 | $23.75 | $23.80 | 59 527 |
| Nov 28, 2016 | $23.75 | $24.00 | $23.60 | $23.70 | 24 109 |
