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 |
| Sep 15, 2016 | $18.89 | $19.09 | $18.89 | $19.07 | 26 700 |
| Sep 14, 2016 | $19.00 | $19.08 | $19.00 | $19.00 | 28 500 |
| Sep 13, 2016 | $18.99 | $19.09 | $18.93 | $18.98 | 29 000 |
| Sep 12, 2016 | $19.05 | $19.09 | $18.64 | $19.09 | 25 100 |
| Sep 09, 2016 | $19.17 | $19.24 | $19.01 | $19.04 | 26 700 |
| Sep 08, 2016 | $19.25 | $19.33 | $19.08 | $19.17 | 21 900 |
| Sep 07, 2016 | $19.05 | $19.40 | $18.92 | $19.33 | 17 300 |
| Sep 06, 2016 | $19.40 | $19.40 | $19.11 | $19.28 | 12 400 |
| Sep 02, 2016 | $19.17 | $19.41 | $19.17 | $19.41 | 10 400 |
| Sep 01, 2016 | $19.21 | $19.21 | $18.93 | $19.18 | 13 100 |
| Aug 31, 2016 | $19.38 | $19.40 | $19.03 | $19.12 | 55 600 |
| Aug 30, 2016 | $19.29 | $19.31 | $19.21 | $19.26 | 12 700 |
| Aug 29, 2016 | $19.23 | $19.40 | $19.23 | $19.26 | 10 300 |
| Aug 26, 2016 | $19.24 | $19.36 | $19.21 | $19.32 | 47 300 |
| Aug 25, 2016 | $19.19 | $19.30 | $19.11 | $19.21 | 10 100 |
| Aug 24, 2016 | $19.17 | $19.37 | $19.07 | $19.27 | 18 800 |
| Aug 23, 2016 | $19.17 | $19.20 | $19.00 | $19.16 | 27 200 |
| Aug 22, 2016 | $18.91 | $19.11 | $18.91 | $19.02 | 6 800 |
| Aug 19, 2016 | $19.05 | $19.20 | $18.75 | $19.08 | 33 500 |
| Aug 18, 2016 | $19.03 | $19.10 | $18.87 | $19.04 | 19 700 |
| Aug 17, 2016 | $19.01 | $19.18 | $18.67 | $19.06 | 20 700 |
| Aug 16, 2016 | $18.90 | $19.10 | $18.77 | $19.00 | 14 700 |
| Aug 15, 2016 | $18.78 | $19.09 | $18.77 | $18.92 | 16 000 |
| Aug 12, 2016 | $18.78 | $19.01 | $18.75 | $18.79 | 23 500 |
| Aug 11, 2016 | $19.07 | $19.12 | $18.94 | $18.97 | 17 800 |
