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 |
| Aug 16, 2023 | $23.25 | $23.29 | $23.02 | $23.08 | 11 996 |
| Aug 15, 2023 | $23.82 | $23.83 | $23.40 | $23.40 | 14 329 |
| Aug 14, 2023 | $24.10 | $24.26 | $23.90 | $24.05 | 14 995 |
| Aug 11, 2023 | $24.42 | $24.44 | $24.06 | $24.23 | 20 409 |
| Aug 10, 2023 | $24.58 | $24.77 | $24.26 | $24.30 | 25 227 |
| Aug 09, 2023 | $25.03 | $25.20 | $24.43 | $24.56 | 16 506 |
| Aug 08, 2023 | $24.75 | $25.06 | $24.40 | $25.00 | 27 100 |
| Aug 07, 2023 | $24.59 | $25.34 | $24.59 | $24.96 | 28 970 |
| Aug 04, 2023 | $24.74 | $24.82 | $24.35 | $24.36 | 17 874 |
| Aug 03, 2023 | $24.51 | $24.85 | $24.22 | $24.72 | 18 600 |
| Aug 02, 2023 | $23.84 | $24.69 | $23.84 | $24.50 | 38 006 |
| Aug 01, 2023 | $24.31 | $24.60 | $23.89 | $24.33 | 21 593 |
| Jul 31, 2023 | $24.70 | $25.03 | $24.23 | $24.31 | 23 234 |
| Jul 28, 2023 | $24.74 | $25.04 | $24.14 | $24.64 | 24 573 |
| Jul 27, 2023 | $25.85 | $25.85 | $24.71 | $24.80 | 30 112 |
| Jul 26, 2023 | $23.09 | $25.50 | $23.09 | $24.94 | 44 026 |
| Jul 25, 2023 | $23.71 | $24.48 | $23.23 | $23.70 | 22 702 |
| Jul 24, 2023 | $23.36 | $23.92 | $23.23 | $23.61 | 15 047 |
| Jul 21, 2023 | $23.60 | $23.60 | $23.27 | $23.41 | 18 038 |
| Jul 20, 2023 | $24.10 | $24.10 | $23.22 | $23.46 | 32 338 |
| Jul 19, 2023 | $23.33 | $24.17 | $23.33 | $24.06 | 24 422 |
| Jul 18, 2023 | $22.03 | $23.35 | $22.03 | $23.25 | 33 517 |
| Jul 17, 2023 | $21.96 | $22.62 | $21.56 | $21.86 | 24 459 |
| Jul 14, 2023 | $21.90 | $21.90 | $21.20 | $21.59 | 19 360 |
| Jul 13, 2023 | $21.65 | $21.91 | $21.54 | $21.81 | 14 200 |
