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 |
| 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 |
| Jan 29, 2016 | $18.27 | $18.56 | $18.27 | $18.50 | 67 500 |
| Jan 28, 2016 | $18.23 | $18.43 | $18.00 | $18.24 | 55 300 |
| Jan 27, 2016 | $18.45 | $18.55 | $18.15 | $18.15 | 37 000 |
| Jan 26, 2016 | $18.84 | $18.84 | $18.31 | $18.45 | 89 000 |
| Jan 25, 2016 | $18.82 | $18.82 | $18.59 | $18.64 | 47 300 |
| Jan 22, 2016 | $19.00 | $19.00 | $18.74 | $18.83 | 55 800 |
| Jan 21, 2016 | $19.22 | $19.22 | $18.71 | $18.92 | 74 900 |
| Jan 20, 2016 | $19.15 | $19.39 | $19.08 | $19.22 | 87 600 |
| Jan 19, 2016 | $19.47 | $19.54 | $19.18 | $19.32 | 62 800 |
| Jan 15, 2016 | $18.83 | $19.50 | $18.83 | $19.45 | 233 500 |
| Jan 14, 2016 | $19.44 | $19.50 | $19.13 | $19.29 | 76 500 |
| Jan 13, 2016 | $19.53 | $19.53 | $19.10 | $19.31 | 88 200 |
| Jan 12, 2016 | $19.50 | $19.66 | $19.32 | $19.49 | 46 700 |
| Jan 11, 2016 | $19.46 | $19.60 | $19.38 | $19.59 | 29 800 |
| Jan 08, 2016 | $19.32 | $19.51 | $19.30 | $19.35 | 43 900 |
| Jan 07, 2016 | $19.30 | $19.47 | $19.13 | $19.30 | 60 200 |
