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 |
| Aug 10, 2016 | $19.03 | $19.12 | $18.90 | $19.03 | 18 200 |
| Aug 09, 2016 | $18.99 | $19.15 | $18.98 | $19.02 | 16 900 |
| Aug 08, 2016 | $18.80 | $19.18 | $18.80 | $19.09 | 33 500 |
| Aug 05, 2016 | $18.64 | $18.87 | $18.64 | $18.82 | 15 700 |
| Aug 04, 2016 | $18.53 | $18.66 | $18.35 | $18.49 | 9 900 |
| Aug 03, 2016 | $18.28 | $18.58 | $18.28 | $18.47 | 22 600 |
| Aug 02, 2016 | $18.40 | $18.47 | $18.35 | $18.35 | 18 000 |
| Aug 01, 2016 | $18.25 | $18.46 | $18.25 | $18.35 | 41 400 |
| Jul 29, 2016 | $18.55 | $18.68 | $18.37 | $18.38 | 17 700 |
| Jul 28, 2016 | $18.26 | $18.64 | $18.23 | $18.52 | 29 500 |
| Jul 27, 2016 | $18.65 | $18.65 | $18.17 | $18.44 | 56 800 |
| Jul 26, 2016 | $18.64 | $18.71 | $18.45 | $18.53 | 20 900 |
| Jul 25, 2016 | $18.90 | $18.90 | $18.55 | $18.62 | 21 500 |
| Jul 22, 2016 | $18.91 | $18.91 | $18.72 | $18.87 | 18 000 |
| Jul 21, 2016 | $18.71 | $18.84 | $18.57 | $18.70 | 21 300 |
| Jul 20, 2016 | $18.96 | $18.96 | $18.61 | $18.77 | 38 600 |
| Jul 19, 2016 | $18.98 | $19.05 | $18.87 | $18.96 | 11 000 |
| Jul 18, 2016 | $19.10 | $19.24 | $18.91 | $18.96 | 22 100 |
| Jul 15, 2016 | $19.08 | $19.28 | $18.99 | $19.11 | 21 500 |
| Jul 14, 2016 | $19.01 | $19.15 | $18.84 | $18.98 | 57 800 |
| Jul 13, 2016 | $19.04 | $19.17 | $18.84 | $18.95 | 35 700 |
| Jul 12, 2016 | $18.59 | $19.14 | $18.46 | $18.98 | 48 700 |
| Jul 11, 2016 | $18.26 | $18.56 | $18.26 | $18.51 | 35 700 |
| Jul 08, 2016 | $18.32 | $18.35 | $18.18 | $18.24 | 32 200 |
| Jul 07, 2016 | $18.42 | $18.42 | $18.20 | $18.24 | 11 700 |
