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 |
| Apr 12, 2016 | $18.47 | $18.58 | $18.20 | $18.34 | 22 034 |
| Apr 11, 2016 | $18.11 | $18.53 | $18.02 | $18.48 | 35 544 |
| Apr 08, 2016 | $18.23 | $18.21 | $17.98 | $18.01 | 24 003 |
| Apr 07, 2016 | $18.04 | $18.24 | $18.03 | $18.13 | 36 436 |
| Apr 06, 2016 | $18.14 | $18.33 | $17.98 | $18.17 | 35 312 |
| Apr 05, 2016 | $18.25 | $18.28 | $18.02 | $18.17 | 149 583 |
| Apr 04, 2016 | $18.35 | $18.45 | $18.24 | $18.32 | 29 048 |
| Apr 01, 2016 | $18.30 | $18.53 | $18.26 | $18.40 | 37 375 |
| Mar 31, 2016 | $18.70 | $18.70 | $18.29 | $18.33 | 35 436 |
| Mar 30, 2016 | $18.88 | $18.90 | $18.55 | $18.70 | 16 705 |
| Mar 29, 2016 | $18.29 | $18.85 | $18.25 | $18.84 | 42 700 |
| Mar 28, 2016 | $18.35 | $18.44 | $18.20 | $18.24 | 48 600 |
| Mar 24, 2016 | $18.34 | $18.42 | $18.08 | $18.36 | 23 000 |
| Mar 23, 2016 | $18.35 | $18.51 | $18.24 | $18.40 | 30 800 |
| Mar 22, 2016 | $18.46 | $18.67 | $18.20 | $18.39 | 33 900 |
| Mar 21, 2016 | $18.66 | $18.72 | $18.42 | $18.49 | 32 100 |
| Mar 18, 2016 | $18.61 | $18.76 | $18.51 | $18.75 | 96 400 |
| Mar 17, 2016 | $18.07 | $18.59 | $18.07 | $18.47 | 32 200 |
| Mar 16, 2016 | $18.39 | $18.39 | $18.10 | $18.19 | 25 100 |
| Mar 15, 2016 | $18.13 | $18.49 | $18.13 | $18.23 | 28 400 |
| Mar 14, 2016 | $18.37 | $18.48 | $18.12 | $18.18 | 21 900 |
| Mar 11, 2016 | $18.39 | $19.08 | $18.27 | $18.46 | 25 700 |
| Mar 10, 2016 | $18.06 | $18.41 | $17.83 | $18.33 | 34 600 |
| Mar 09, 2016 | $18.35 | $18.50 | $17.98 | $18.05 | 27 900 |
| Mar 08, 2016 | $18.12 | $18.50 | $18.12 | $18.31 | 35 500 |
