HomeTrust Bancshares, Inc. (HTB)
NYSE: HTB · Real-Time Price · USD
39.97
+0.49 (1.24%)
At close: Aug 13, 2025, 4:00 PM
41.00
+1.03 (2.58%)
Pre-market: Aug 14, 2025, 5:05 AM EDT
HomeTrust Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 39.70 | 40.39 | 39.70 | 39.97 | 39.97 | 1.24% | 39,946 |
| Aug 12, 2025 | 37.99 | 39.74 | 37.99 | 39.48 | 39.48 | 4.80% | 54,583 |
| Aug 11, 2025 | 37.62 | 37.90 | 37.51 | 37.67 | 37.67 | 0.08% | 35,924 |
| Aug 8, 2025 | 38.00 | 38.16 | 37.35 | 37.64 | 37.64 | -0.11% | 34,432 |
| Aug 7, 2025 | 38.09 | 38.39 | 37.48 | 37.68 | 37.68 | -0.74% | 49,451 |
| Aug 6, 2025 | 38.66 | 38.66 | 37.81 | 37.96 | 37.96 | -2.14% | 52,531 |
| Aug 5, 2025 | 38.74 | 38.80 | 37.86 | 38.79 | 38.79 | 0.15% | 38,819 |
| Aug 4, 2025 | 38.30 | 39.39 | 38.18 | 38.73 | 38.73 | 1.52% | 71,896 |
| Aug 1, 2025 | 38.57 | 38.58 | 37.30 | 38.15 | 38.15 | -1.83% | 61,006 |
| Jul 31, 2025 | 39.19 | 39.19 | 38.54 | 38.86 | 38.86 | -1.22% | 34,602 |
| Jul 30, 2025 | 40.13 | 40.61 | 39.01 | 39.34 | 39.34 | -1.85% | 37,713 |
| Jul 29, 2025 | 41.26 | 41.26 | 40.01 | 40.08 | 40.08 | -1.84% | 27,472 |
| Jul 28, 2025 | 40.65 | 41.10 | 40.33 | 40.83 | 40.83 | 0.32% | 47,909 |
| Jul 25, 2025 | 41.33 | 41.33 | 40.63 | 40.70 | 40.70 | -1.31% | 40,815 |
| Jul 24, 2025 | 41.03 | 41.76 | 40.86 | 41.24 | 41.24 | 0.81% | 45,694 |
| Jul 23, 2025 | 40.75 | 40.95 | 40.11 | 40.91 | 40.91 | 0.99% | 86,761 |
| Jul 22, 2025 | 39.46 | 41.78 | 39.46 | 40.51 | 40.51 | 3.61% | 116,278 |
| Jul 21, 2025 | 38.91 | 39.49 | 38.67 | 39.10 | 39.10 | 0.33% | 31,269 |
| Jul 18, 2025 | 39.16 | 39.16 | 38.23 | 38.97 | 38.97 | -0.20% | 57,314 |
| Jul 17, 2025 | 38.50 | 39.29 | 38.50 | 39.05 | 39.05 | 1.69% | 40,883 |
| Jul 16, 2025 | 38.15 | 38.49 | 37.64 | 38.40 | 38.40 | 1.32% | 45,252 |
| Jul 15, 2025 | 38.73 | 38.73 | 37.46 | 37.90 | 37.90 | -1.81% | 77,820 |
| Jul 14, 2025 | 37.87 | 38.91 | 37.87 | 38.60 | 38.60 | 1.71% | 29,763 |
| Jul 11, 2025 | 38.70 | 38.87 | 37.81 | 37.95 | 37.95 | -2.34% | 33,227 |
| Jul 10, 2025 | 37.61 | 39.07 | 37.61 | 38.86 | 38.86 | 0.65% | 38,215 |
| Jul 9, 2025 | 38.63 | 38.63 | 38.07 | 38.61 | 38.61 | 0.10% | 33,576 |
| Jul 8, 2025 | 38.57 | 38.85 | 38.38 | 38.57 | 38.57 | 0.44% | 41,781 |
| Jul 7, 2025 | 38.99 | 39.28 | 38.18 | 38.40 | 38.40 | -1.71% | 41,832 |
| Jul 3, 2025 | 38.00 | 39.07 | 37.94 | 39.07 | 39.07 | 1.93% | 43,902 |
| Jul 2, 2025 | 37.92 | 38.46 | 37.89 | 38.33 | 38.33 | 0.87% | 56,037 |
| Jul 1, 2025 | 37.13 | 38.66 | 36.98 | 38.00 | 38.00 | 1.58% | 86,458 |
| Jun 30, 2025 | 37.63 | 37.94 | 37.31 | 37.41 | 37.41 | 0.21% | 47,168 |
| Jun 27, 2025 | 37.04 | 37.76 | 37.04 | 37.33 | 37.33 | -0.74% | 196,026 |
| Jun 26, 2025 | 37.22 | 37.81 | 37.22 | 37.61 | 37.61 | 1.57% | 51,443 |
| Jun 25, 2025 | 37.29 | 37.29 | 36.81 | 37.03 | 37.03 | -0.67% | 28,646 |
| Jun 24, 2025 | 37.03 | 37.45 | 37.02 | 37.28 | 37.28 | 1.55% | 27,774 |
| Jun 23, 2025 | 35.54 | 36.74 | 35.54 | 36.71 | 36.71 | 2.77% | 47,358 |
| Jun 20, 2025 | 35.42 | 36.48 | 35.12 | 35.72 | 35.72 | 1.59% | 96,155 |
| Jun 18, 2025 | 34.66 | 35.58 | 34.66 | 35.16 | 35.16 | 0.54% | 46,691 |
| Jun 17, 2025 | 35.02 | 35.28 | 34.79 | 34.97 | 34.97 | -0.63% | 47,623 |
| Jun 16, 2025 | 35.69 | 35.87 | 35.12 | 35.19 | 35.19 | -0.40% | 40,991 |
| Jun 13, 2025 | 35.77 | 36.48 | 35.25 | 35.33 | 35.33 | -2.67% | 56,962 |
| Jun 12, 2025 | 36.02 | 36.43 | 35.85 | 36.30 | 36.30 | 0.25% | 55,110 |
| Jun 11, 2025 | 37.00 | 37.15 | 36.02 | 36.21 | 36.21 | -2.00% | 48,566 |
| Jun 10, 2025 | 36.96 | 37.34 | 36.63 | 36.95 | 36.95 | 1.48% | 27,899 |
| Jun 9, 2025 | 36.70 | 36.75 | 36.32 | 36.41 | 36.41 | -0.38% | 28,588 |
| Jun 6, 2025 | 36.31 | 36.65 | 36.00 | 36.55 | 36.55 | 1.56% | 24,875 |
| Jun 5, 2025 | 35.90 | 36.18 | 35.66 | 35.99 | 35.99 | -0.11% | 58,941 |
| Jun 4, 2025 | 36.30 | 36.61 | 35.95 | 36.03 | 36.03 | -0.61% | 33,778 |
| Jun 3, 2025 | 35.70 | 36.56 | 35.66 | 36.25 | 36.25 | 1.20% | 50,951 |