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 |
| Jul 12, 2023 | $21.69 | $21.89 | $21.40 | $21.61 | 18 648 |
| Jul 11, 2023 | $21.02 | $21.68 | $21.02 | $21.27 | 21 432 |
| Jul 10, 2023 | $21.26 | $21.52 | $20.44 | $21.09 | 20 244 |
| Jul 07, 2023 | $20.89 | $21.44 | $20.88 | $21.40 | 35 818 |
| Jul 06, 2023 | $21.17 | $21.24 | $20.71 | $20.80 | 28 724 |
| Jul 05, 2023 | $20.85 | $21.36 | $20.59 | $21.27 | 29 358 |
| Jul 03, 2023 | $20.85 | $21.26 | $20.85 | $21.08 | 9 673 |
| Jun 30, 2023 | $21.47 | $21.54 | $20.84 | $20.89 | 35 873 |
| Jun 29, 2023 | $21.35 | $21.65 | $21.32 | $21.40 | 18 365 |
| Jun 28, 2023 | $20.83 | $21.37 | $20.59 | $21.18 | 27 442 |
| Jun 27, 2023 | $21.33 | $21.73 | $21.23 | $21.30 | 30 688 |
| Jun 26, 2023 | $21.35 | $21.75 | $21.27 | $21.27 | 20 451 |
| Jun 23, 2023 | $21.31 | $21.64 | $21.08 | $21.44 | 137 842 |
| Jun 22, 2023 | $22.00 | $22.00 | $21.34 | $21.60 | 26 240 |
| Jun 21, 2023 | $21.93 | $22.37 | $21.83 | $22.06 | 28 770 |
| Jun 20, 2023 | $22.39 | $22.39 | $21.75 | $21.95 | 30 836 |
| Jun 16, 2023 | $23.42 | $23.42 | $22.16 | $22.35 | 83 109 |
| Jun 15, 2023 | $22.92 | $23.24 | $22.71 | $23.17 | 28 468 |
| Jun 14, 2023 | $22.95 | $23.24 | $22.52 | $22.88 | 36 235 |
| Jun 13, 2023 | $22.06 | $23.17 | $22.06 | $22.76 | 32 568 |
| Jun 12, 2023 | $22.10 | $22.65 | $21.61 | $21.90 | 29 239 |
| Jun 09, 2023 | $22.48 | $22.34 | $22.02 | $22.30 | 24 002 |
| Jun 08, 2023 | $22.81 | $22.81 | $21.92 | $22.12 | 36 939 |
| Jun 07, 2023 | $22.38 | $23.10 | $22.38 | $22.95 | 49 598 |
| Jun 06, 2023 | $20.96 | $22.22 | $20.96 | $22.15 | 44 443 |
