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 |
| Mar 07, 2016 | $18.10 | $18.24 | $18.00 | $18.17 | 18 300 |
| Mar 04, 2016 | $18.10 | $18.22 | $18.04 | $18.12 | 21 500 |
| Mar 03, 2016 | $17.83 | $18.15 | $17.79 | $18.15 | 83 300 |
| Mar 02, 2016 | $17.77 | $17.84 | $17.61 | $17.78 | 39 400 |
| Mar 01, 2016 | $17.69 | $17.86 | $17.63 | $17.82 | 39 200 |
| Feb 29, 2016 | $17.60 | $17.69 | $17.54 | $17.61 | 63 700 |
| Feb 26, 2016 | $17.60 | $17.68 | $17.30 | $17.66 | 45 500 |
| Feb 25, 2016 | $17.44 | $17.66 | $17.38 | $17.58 | 18 200 |
| Feb 24, 2016 | $17.01 | $17.44 | $17.01 | $17.38 | 35 800 |
| Feb 23, 2016 | $17.56 | $17.56 | $17.27 | $17.40 | 39 300 |
| Feb 22, 2016 | $17.70 | $17.88 | $17.55 | $17.60 | 30 300 |
| Feb 19, 2016 | $17.50 | $17.80 | $17.49 | $17.53 | 38 700 |
| Feb 18, 2016 | $17.50 | $17.59 | $17.29 | $17.49 | 47 200 |
| Feb 17, 2016 | $17.60 | $17.60 | $17.40 | $17.51 | 95 800 |
| Feb 16, 2016 | $17.73 | $17.91 | $17.40 | $17.53 | 24 300 |
| Feb 12, 2016 | $17.54 | $17.62 | $17.35 | $17.52 | 54 200 |
| Feb 11, 2016 | $17.43 | $17.45 | $17.20 | $17.35 | 40 800 |
| Feb 10, 2016 | $17.56 | $17.94 | $17.46 | $17.49 | 49 600 |
| Feb 09, 2016 | $17.37 | $17.54 | $17.13 | $17.45 | 45 100 |
| Feb 08, 2016 | $17.15 | $17.62 | $16.97 | $17.51 | 65 500 |
| Feb 05, 2016 | $17.56 | $17.68 | $17.15 | $17.23 | 67 500 |
| Feb 04, 2016 | $17.60 | $17.68 | $17.23 | $17.63 | 47 800 |
| Feb 03, 2016 | $17.70 | $18.02 | $17.52 | $17.56 | 115 200 |
| Feb 02, 2016 | $17.97 | $17.97 | $17.38 | $17.68 | 85 700 |
| Feb 01, 2016 | $18.21 | $18.23 | $18.00 | $18.09 | 60 200 |
