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 |
| Jul 06, 2016 | $18.36 | $18.44 | $18.26 | $18.33 | 17 600 |
| Jul 05, 2016 | $18.48 | $18.84 | $18.32 | $18.32 | 37 700 |
| Jul 01, 2016 | $18.22 | $18.76 | $18.22 | $18.62 | 31 400 |
| Jun 30, 2016 | $18.28 | $18.51 | $17.99 | $18.50 | 34 000 |
| Jun 29, 2016 | $18.31 | $18.31 | $18.04 | $18.19 | 33 100 |
| Jun 28, 2016 | $18.13 | $18.27 | $17.79 | $18.23 | 48 400 |
| Jun 27, 2016 | $18.26 | $18.27 | $17.76 | $18.00 | 54 200 |
| Jun 24, 2016 | $18.51 | $18.93 | $18.35 | $18.46 | 209 800 |
| Jun 23, 2016 | $19.00 | $19.25 | $18.73 | $19.15 | 27 100 |
| Jun 22, 2016 | $19.13 | $19.23 | $18.75 | $18.80 | 20 100 |
| Jun 21, 2016 | $18.63 | $19.14 | $18.63 | $19.06 | 27 100 |
| Jun 20, 2016 | $18.85 | $19.12 | $18.75 | $19.06 | 40 400 |
| Jun 17, 2016 | $18.94 | $19.11 | $18.56 | $18.71 | 89 400 |
| Jun 16, 2016 | $18.80 | $18.94 | $18.76 | $18.90 | 27 538 |
| Jun 15, 2016 | $19.15 | $19.31 | $18.44 | $18.84 | 19 458 |
| Jun 14, 2016 | $19.01 | $19.12 | $18.68 | $19.05 | 25 399 |
| Jun 13, 2016 | $19.20 | $19.22 | $18.79 | $19.04 | 39 482 |
| Jun 10, 2016 | $19.27 | $19.33 | $18.93 | $19.19 | 21 904 |
| Jun 09, 2016 | $19.63 | $19.56 | $19.02 | $19.41 | 27 233 |
| Jun 08, 2016 | $19.29 | $19.73 | $18.99 | $19.67 | 79 191 |
| Jun 07, 2016 | $19.36 | $19.50 | $19.00 | $19.29 | 53 858 |
| Jun 06, 2016 | $19.01 | $19.50 | $19.00 | $19.39 | 26 970 |
| Jun 03, 2016 | $19.04 | $19.14 | $18.76 | $19.04 | 32 374 |
| Jun 02, 2016 | $19.16 | $19.23 | $18.83 | $19.08 | 72 772 |
| Jun 01, 2016 | $18.94 | $19.36 | $18.94 | $19.23 | 46 407 |
