NasdaqGS - Delayed Quote USD

HomeTrust Bancshares, Inc. (HTBI)

24.30 +0.35 (+1.46%)
At close: 4:00 PM EDT
24.30 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.84 23.84 23.84 24.30 24.30 43,457
Apr 18, 2024 23.79 24.49 23.79 23.95 23.95 34,800
Apr 17, 2024 23.89 24.14 23.82 23.83 23.83 25,100
Apr 16, 2024 24.22 24.22 23.82 23.85 23.85 21,200
Apr 15, 2024 24.52 24.52 24.11 24.16 24.16 23,900
Apr 12, 2024 24.12 24.51 24.12 24.17 24.17 18,600
Apr 11, 2024 24.20 24.74 24.00 24.47 24.47 22,500
Apr 10, 2024 25.27 25.36 23.55 24.38 24.38 112,800
Apr 9, 2024 25.65 25.65 25.33 25.51 25.51 5,700
Apr 8, 2024 25.55 26.01 25.55 25.69 25.69 9,300
Apr 5, 2024 25.45 25.82 25.24 25.55 25.55 15,500
Apr 4, 2024 25.81 26.04 25.44 25.72 25.72 23,100
Apr 3, 2024 25.46 25.59 25.38 25.48 25.48 13,700
Apr 2, 2024 25.74 25.74 25.15 25.56 25.56 18,400
Apr 1, 2024 27.20 27.20 25.86 26.18 26.18 36,800
Mar 28, 2024 26.61 27.54 26.40 27.34 27.34 36,400
Mar 27, 2024 25.92 26.61 25.92 26.50 26.50 34,600
Mar 26, 2024 26.14 26.14 25.69 25.69 25.69 17,900
Mar 25, 2024 25.65 26.06 25.65 26.02 26.02 26,200
Mar 22, 2024 25.98 25.98 25.56 25.70 25.70 19,700
Mar 21, 2024 25.88 26.12 25.65 25.90 25.90 29,400
Mar 20, 2024 24.64 25.97 24.64 25.88 25.88 23,400
Mar 19, 2024 24.64 25.11 24.64 24.71 24.71 15,900
Mar 18, 2024 24.92 25.16 24.65 24.66 24.66 31,000
Mar 15, 2024 24.87 25.66 24.83 25.01 25.01 100,800
Mar 14, 2024 25.98 25.98 25.08 25.08 25.08 31,300
Mar 13, 2024 25.41 25.96 25.41 25.84 25.84 28,400
Mar 12, 2024 25.46 25.71 25.28 25.55 25.55 12,900
Mar 11, 2024 25.48 25.73 25.24 25.66 25.66 20,500
Mar 8, 2024 26.10 26.17 25.47 25.53 25.53 40,900
Mar 7, 2024 26.13 26.30 25.51 25.68 25.68 17,500
Mar 6, 2024 26.11 26.19 25.53 25.74 25.74 34,900
Mar 5, 2024 25.98 26.47 25.91 26.12 26.12 14,200
Mar 4, 2024 26.42 26.42 25.40 25.45 25.45 18,200
Mar 1, 2024 26.02 26.17 25.84 25.92 25.92 31,500
Feb 29, 2024 26.48 26.83 25.66 26.25 26.25 40,500
Feb 28, 2024 25.90 26.25 25.66 26.00 26.00 22,900
Feb 27, 2024 26.49 26.53 26.00 26.14 26.14 17,700
Feb 26, 2024 25.96 26.27 25.96 26.18 26.18 24,100
Feb 23, 2024 26.01 26.41 26.00 26.17 26.17 20,500
Feb 22, 2024 25.98 26.16 25.84 26.06 26.06 45,500
Feb 21, 2024 26.18 26.23 25.93 26.03 26.03 34,300
Feb 20, 2024 26.04 26.25 25.66 25.67 25.67 21,700
Feb 16, 2024 26.75 26.82 26.22 26.23 26.23 45,000
Feb 15, 2024 26.18 27.24 26.08 26.96 26.96 45,800
Feb 14, 2024 0.11 Dividend
Feb 14, 2024 26.24 26.24 25.36 25.87 25.87 29,300
Feb 13, 2024 26.58 26.58 25.56 25.98 25.87 78,300
Feb 12, 2024 26.88 27.59 26.88 27.35 27.23 38,500
Feb 9, 2024 26.00 26.65 25.82 26.58 26.47 23,300
Feb 8, 2024 25.94 26.59 25.81 25.91 25.80 18,300
Feb 7, 2024 25.76 26.07 25.03 25.80 25.69 38,700
Feb 6, 2024 26.11 26.57 25.56 25.89 25.78 32,100
Feb 5, 2024 26.28 26.59 25.64 26.11 26.00 84,900
Feb 2, 2024 26.44 27.03 26.40 26.62 26.51 24,400
Feb 1, 2024 27.02 27.02 26.25 26.90 26.79 27,600
Jan 31, 2024 28.20 28.54 27.09 27.15 27.04 27,000
Jan 30, 2024 28.76 28.91 28.50 28.51 28.39 15,400
Jan 29, 2024 28.89 30.12 28.50 28.83 28.71 34,000
Jan 26, 2024 27.99 30.99 27.69 29.09 28.97 136,800
Jan 25, 2024 27.76 28.23 26.94 27.76 27.64 37,000
Jan 24, 2024 27.15 27.59 26.92 27.30 27.18 16,500
Jan 23, 2024 27.65 27.65 26.65 26.77 26.66 29,800
Jan 22, 2024 26.68 27.48 26.68 27.48 27.36 22,600
Jan 19, 2024 26.34 26.65 25.88 26.34 26.23 24,000
Jan 18, 2024 26.09 26.29 26.00 26.14 26.03 16,200
Jan 17, 2024 25.81 26.53 25.56 26.17 26.06 37,100
Jan 16, 2024 26.02 26.55 24.28 26.07 25.96 52,200
Jan 12, 2024 26.47 26.76 26.05 26.46 26.35 23,500
Jan 11, 2024 25.77 26.46 25.71 26.30 26.19 48,500
Jan 10, 2024 25.88 26.12 25.81 26.04 25.93 21,100
Jan 9, 2024 25.92 26.03 25.54 26.00 25.89 37,500
Jan 8, 2024 26.14 26.49 26.04 26.25 26.14 16,000
Jan 5, 2024 25.94 26.73 25.94 26.35 26.24 41,500
Jan 4, 2024 26.13 26.87 26.13 26.18 26.07 26,100
Jan 3, 2024 26.64 26.65 26.04 26.05 25.94 35,500
Jan 2, 2024 26.71 27.04 26.22 26.71 26.60 33,800
Dec 29, 2023 26.41 27.92 26.41 26.92 26.81 26,300
Dec 28, 2023 27.80 27.85 27.26 27.43 27.31 24,600
Dec 27, 2023 27.89 27.89 27.58 27.70 27.58 23,100
Dec 26, 2023 27.82 27.82 27.46 27.72 27.60 28,200
Dec 22, 2023 27.73 27.95 27.43 27.61 27.49 20,600
Dec 21, 2023 27.38 27.51 27.08 27.44 27.32 25,600
Dec 20, 2023 27.18 28.21 27.17 27.20 27.08 36,000
Dec 19, 2023 26.65 27.34 26.65 27.10 26.99 35,900
Dec 18, 2023 26.82 27.02 26.18 26.52 26.41 54,600
Dec 15, 2023 27.03 27.27 26.31 26.74 26.63 133,700
Dec 14, 2023 26.53 27.26 26.30 26.84 26.73 66,800
Dec 13, 2023 24.61 26.40 24.61 25.97 25.86 97,900
Dec 12, 2023 24.59 24.83 24.48 24.65 24.55 15,400
Dec 11, 2023 24.83 26.46 24.70 24.82 24.71 40,900
Dec 8, 2023 24.78 25.33 24.78 25.08 24.97 25,400
Dec 7, 2023 24.46 24.92 24.39 24.92 24.81 16,900
Dec 6, 2023 24.41 25.35 24.41 24.50 24.40 23,400
Dec 5, 2023 24.59 24.59 24.09 24.12 24.02 19,500
Dec 4, 2023 23.70 24.75 23.44 24.57 24.47 30,500
Dec 1, 2023 23.53 24.04 23.18 23.80 23.70 72,200
Nov 30, 2023 23.73 24.76 22.95 23.08 22.98 46,300
Nov 29, 2023 23.06 23.63 23.06 23.50 23.40 19,200
Nov 28, 2023 23.16 23.16 22.68 22.91 22.81 104,000
Nov 27, 2023 22.56 23.23 22.56 23.05 22.95 40,600
Nov 24, 2023 22.52 22.68 22.44 22.58 22.48 10,100
Nov 22, 2023 22.65 23.03 22.37 22.62 22.52 15,800
Nov 21, 2023 22.36 22.75 22.31 22.36 22.27 21,700
Nov 20, 2023 22.88 22.90 22.45 22.55 22.45 24,900
Nov 17, 2023 22.99 23.20 22.89 22.95 22.85 27,600
Nov 16, 2023 22.71 22.79 22.42 22.71 22.61 12,900
Nov 15, 2023 0.11 Dividend
Nov 15, 2023 23.25 23.66 21.08 22.96 22.86 25,000
Nov 14, 2023 22.50 23.60 21.96 23.51 23.30 45,700
Nov 13, 2023 21.50 21.85 21.48 21.74 21.55 18,800
Nov 10, 2023 21.60 21.82 21.39 21.63 21.44 23,600
Nov 9, 2023 21.76 21.77 21.40 21.56 21.37 22,800
Nov 8, 2023 21.56 21.56 21.07 21.53 21.34 16,200
Nov 7, 2023 21.90 21.90 21.40 21.70 21.51 26,200
Nov 6, 2023 21.97 22.62 21.64 21.93 21.73 27,800
Nov 3, 2023 22.00 22.50 21.51 22.00 21.80 31,400
Nov 2, 2023 20.75 21.50 20.75 21.45 21.26 37,000
Nov 1, 2023 20.56 20.57 20.22 20.49 20.31 21,200
Oct 31, 2023 20.59 20.63 20.43 20.61 20.43 24,800
Oct 30, 2023 20.77 20.87 20.54 20.65 20.47 23,100
Oct 27, 2023 20.94 21.36 20.46 20.53 20.35 20,100
Oct 26, 2023 19.94 21.24 19.94 21.07 20.88 39,000
Oct 25, 2023 19.60 20.06 19.57 20.04 19.86 30,800
Oct 24, 2023 19.94 19.94 19.37 19.68 19.50 23,000
Oct 23, 2023 19.74 20.23 19.67 19.73 19.55 28,600
Oct 20, 2023 20.60 20.60 19.99 20.05 19.87 39,400
Oct 19, 2023 20.74 20.86 20.41 20.60 20.42 33,700
Oct 18, 2023 20.71 20.85 20.44 20.62 20.44 45,200
Oct 17, 2023 20.40 21.13 20.40 20.80 20.62 95,300
Oct 16, 2023 20.60 20.88 20.45 20.54 20.36 41,600
Oct 13, 2023 20.94 20.94 20.32 20.45 20.27 29,200
Oct 12, 2023 20.96 20.96 20.39 20.77 20.59 62,100
Oct 11, 2023 20.56 21.17 20.29 20.88 20.69 70,800
Oct 10, 2023 20.25 21.21 20.25 20.38 20.20 195,700
Oct 9, 2023 20.74 20.94 20.20 20.47 20.29 99,100
Oct 6, 2023 20.45 21.31 20.36 20.96 20.77 32,600
Oct 5, 2023 20.40 20.64 20.11 20.57 20.39 99,200
Oct 4, 2023 20.41 20.57 20.15 20.26 20.08 72,200
Oct 3, 2023 21.18 22.01 20.32 20.40 20.22 46,700
Oct 2, 2023 22.28 22.28 21.04 21.24 21.05 23,900
Sep 29, 2023 21.77 21.85 21.57 21.67 21.48 21,600
Sep 28, 2023 21.67 22.32 21.59 21.69 21.50 23,600
Sep 27, 2023 21.95 22.15 21.65 21.71 21.52 15,900
Sep 26, 2023 22.21 22.21 21.74 21.76 21.57 15,300
Sep 25, 2023 21.70 22.24 21.61 22.18 21.98 24,700
Sep 22, 2023 21.84 21.88 21.50 21.71 21.52 16,800
Sep 21, 2023 22.09 22.17 21.76 21.87 21.68 27,000
Sep 20, 2023 22.24 22.59 22.04 22.06 21.86 19,300
Sep 19, 2023 22.46 22.60 22.20 22.22 22.02 27,000
Sep 18, 2023 23.12 23.12 22.50 22.50 22.30 37,500
Sep 15, 2023 23.58 23.75 23.00 23.10 22.89 98,400
Sep 14, 2023 23.36 23.97 23.36 23.58 23.37 25,300
Sep 13, 2023 23.34 24.13 23.05 23.25 23.04 42,000
Sep 12, 2023 23.29 23.41 23.19 23.27 23.06 16,200
Sep 11, 2023 23.13 23.30 23.05 23.16 22.95 34,900
Sep 8, 2023 22.97 23.31 22.86 22.91 22.71 22,100
Sep 7, 2023 22.72 23.19 22.50 23.11 22.90 93,500
Sep 6, 2023 23.50 23.50 22.71 22.76 22.56 28,900
Sep 5, 2023 23.78 23.78 23.11 23.23 23.02 37,700
Sep 1, 2023 23.09 24.04 23.09 23.83 23.62 34,800
Aug 31, 2023 23.03 23.42 22.75 22.85 22.65 60,600
Aug 30, 2023 23.06 23.63 22.71 22.96 22.76 26,600
Aug 29, 2023 23.09 23.32 22.98 23.12 22.91 22,300
Aug 28, 2023 23.02 23.02 22.61 22.73 22.53 15,600
Aug 25, 2023 22.97 23.30 22.70 22.74 22.54 20,700
Aug 24, 2023 22.79 23.25 22.74 22.89 22.69 22,300
Aug 23, 2023 22.96 23.06 22.70 22.93 22.73 18,000
Aug 22, 2023 23.31 23.60 22.63 22.77 22.57 23,300
Aug 21, 2023 23.53 24.09 23.12 23.14 22.93 26,100
Aug 18, 2023 23.02 23.97 23.02 23.61 23.40 35,600
Aug 17, 2023 23.38 23.44 23.15 23.28 23.07 14,000
Aug 16, 2023 0.10 Dividend
Aug 16, 2023 23.25 23.25 23.02 23.08 22.87 12,100
Aug 15, 2023 23.82 23.83 23.40 23.40 23.09 14,500
Aug 14, 2023 24.10 24.26 23.90 24.05 23.73 15,400
Aug 11, 2023 24.42 24.44 24.06 24.23 23.91 21,800
Aug 10, 2023 24.58 24.77 24.26 24.30 23.98 26,500
Aug 9, 2023 25.03 25.20 24.43 24.56 24.24 17,000
Aug 8, 2023 24.75 25.06 24.40 25.00 24.67 27,600
Aug 7, 2023 24.59 25.35 24.59 24.96 24.63 29,500
Aug 4, 2023 24.74 24.85 24.35 24.36 24.04 18,200
Aug 3, 2023 24.51 24.85 24.22 24.72 24.40 19,300
Aug 2, 2023 23.84 24.70 23.84 24.50 24.18 38,200
Aug 1, 2023 24.31 24.61 23.89 24.33 24.01 22,800
Jul 31, 2023 24.70 25.03 24.23 24.31 23.99 23,700
Jul 28, 2023 24.74 25.04 24.14 24.64 24.32 26,300
Jul 27, 2023 25.85 25.85 24.50 24.80 24.47 32,200
Jul 26, 2023 23.09 25.50 23.09 24.94 24.61 44,500
Jul 25, 2023 23.71 24.48 23.23 23.70 23.39 23,400
Jul 24, 2023 23.36 23.92 23.23 23.61 23.30 15,300
Jul 21, 2023 23.60 23.60 23.27 23.41 23.10 18,300
Jul 20, 2023 24.10 24.10 23.22 23.46 23.15 32,800
Jul 19, 2023 23.33 24.17 23.33 24.06 23.74 25,200
Jul 18, 2023 22.03 23.35 22.03 23.25 22.94 35,100
Jul 17, 2023 21.96 22.62 21.70 21.86 21.57 24,900
Jul 14, 2023 21.90 21.93 21.20 21.59 21.31 19,700
Jul 13, 2023 21.65 21.91 21.54 21.81 21.52 14,700
Jul 12, 2023 21.69 21.89 21.40 21.61 21.33 20,300
Jul 11, 2023 21.02 21.68 21.02 21.27 20.99 21,800
Jul 10, 2023 21.26 21.58 20.43 21.09 20.81 21,100
Jul 7, 2023 20.89 21.44 20.89 21.40 21.12 48,000
Jul 6, 2023 21.17 21.24 20.71 20.80 20.53 29,000
Jul 5, 2023 20.85 21.38 20.59 21.27 20.99 29,800
Jul 3, 2023 20.85 21.26 20.85 21.08 20.80 9,700
Jun 30, 2023 21.47 21.47 20.84 20.89 20.62 37,800
Jun 29, 2023 21.35 21.67 21.32 21.40 21.12 19,000
Jun 28, 2023 20.83 21.37 20.59 21.18 20.90 29,800
Jun 27, 2023 21.33 21.73 21.23 21.30 21.02 31,700
Jun 26, 2023 21.35 21.75 21.26 21.27 20.99 22,300
Jun 23, 2023 21.31 21.64 21.08 21.44 21.16 176,100
Jun 22, 2023 22.00 22.00 21.34 21.60 21.32 27,100
Jun 21, 2023 21.93 22.37 21.91 22.06 21.77 29,400
Jun 20, 2023 22.39 22.39 21.75 21.95 21.66 30,800
Jun 16, 2023 23.42 23.42 22.16 22.35 22.06 88,400
Jun 15, 2023 22.92 23.24 22.71 23.17 22.87 30,800
Jun 14, 2023 22.95 23.25 22.40 22.88 22.58 38,100
Jun 13, 2023 22.06 23.17 22.06 22.76 22.46 36,700
Jun 12, 2023 22.10 22.65 21.61 21.90 21.61 31,100
Jun 9, 2023 22.48 22.48 22.02 22.30 22.01 24,700
Jun 8, 2023 22.81 23.63 21.92 22.12 21.83 38,700
Jun 7, 2023 22.38 23.11 22.38 22.95 22.65 51,600
Jun 6, 2023 20.96 22.22 20.96 22.15 21.86 44,400
Jun 5, 2023 21.61 21.61 20.72 21.03 20.75 32,300
Jun 2, 2023 20.33 21.71 19.83 21.67 21.39 36,300
Jun 1, 2023 19.55 20.18 19.44 20.03 19.77 19,100
May 31, 2023 19.81 19.96 19.44 19.59 19.33 29,200
May 30, 2023 20.24 20.24 19.86 19.98 19.72 22,600
May 26, 2023 19.92 20.34 19.92 20.22 19.95 25,600
May 25, 2023 20.32 21.23 20.00 20.16 19.90 23,400
May 24, 2023 21.14 21.55 20.16 20.34 20.07 36,800
May 23, 2023 20.43 21.42 20.43 21.21 20.93 36,500
May 22, 2023 20.25 20.56 20.06 20.46 20.19 29,100
May 19, 2023 20.61 20.61 19.90 20.04 19.78 43,100
May 18, 2023 19.90 20.50 19.79 20.28 20.01 30,900
May 17, 2023 0.10 Dividend
May 17, 2023 19.29 19.95 19.07 19.92 19.66 30,200
May 16, 2023 19.18 19.31 18.92 18.93 18.58 25,000
May 15, 2023 18.37 19.10 18.37 18.99 18.64 33,600
May 12, 2023 18.13 18.70 18.02 18.43 18.09 41,600
May 11, 2023 18.28 18.64 18.17 18.23 17.90 37,700
May 10, 2023 19.30 19.30 18.34 18.43 18.09 40,000
May 9, 2023 19.14 19.14 18.52 18.98 18.63 28,900
May 8, 2023 19.88 19.91 19.12 19.16 18.81 34,400
May 5, 2023 19.59 19.94 19.05 19.60 19.24 38,700
May 4, 2023 20.23 20.23 19.00 19.19 18.84 86,600
May 3, 2023 20.13 21.16 20.13 20.48 20.10 56,100
May 2, 2023 20.87 20.87 19.95 20.02 19.65 61,200
May 1, 2023 20.94 21.16 20.61 20.69 20.31 38,700
Apr 28, 2023 21.00 21.25 20.62 20.87 20.49 34,100
Apr 27, 2023 20.81 21.15 20.69 20.78 20.40 37,600
Apr 26, 2023 20.94 21.32 20.46 20.64 20.26 41,000
Apr 25, 2023 21.61 21.80 21.07 21.15 20.76 26,800
Apr 24, 2023 22.22 22.40 21.77 21.77 21.37 15,700
Apr 21, 2023 22.27 22.37 21.89 22.17 21.76 30,800
Apr 20, 2023 22.29 22.48 22.20 22.33 21.92 24,900

Related Tickers

OVLY Oak Valley Bancorp
24.30
+4.38%
 
AFBI Affinity Bancshares, Inc.
16.60
-0.90%
 
FSBW FS Bancorp, Inc.
31.50
+1.91%
 
FFNW First Financial Northwest, Inc.
20.36
+0.15%
 
FRAF Franklin Financial Services Corporation
29.76
+6.17%
 
CALB California BanCorp
21.42
-0.14%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
7.00
+1.01%
 
HWBK Hawthorn Bancshares, Inc.
19.75
-5.82%
 
NKSH National Bankshares, Inc.
28.68
+2.91%
 
CWBC Community West Bancshares
18.10
-1.58%