5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+2.81%
3 MONTH PERFORMANCE
+5.89%
6 MONTH PERFORMANCE
+1.83%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+27.66%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $34.49 | $35.02 (1.54%) | $35.19 | $34.20 | 43,630 | $592.95 M |
| 01/17/2025 | $33.69 | $34.23 (1.6%) | $34.25 | $33.23 | 34,535 | $579.58 M |
| 01/16/2025 | $33.51 | $33.50 (-0.03%) | $33.51 | $33.05 | 28,800 | $567.22 M |
| 01/15/2025 | $33.78 | $33.56 (-0.65%) | $33.83 | $33.05 | 19,500 | $568.23 M |
| 01/14/2025 | $32.13 | $32.75 (1.93%) | $32.91 | $32.13 | 26,837 | $554.52 M |
| 01/13/2025 | $31.11 | $32.00 (2.86%) | $32.18 | $31.11 | 25,400 | $541.82 M |
| 01/10/2025 | $32.06 | $31.60 (-1.43%) | $32.52 | $31.17 | 37,700 | $535.04 M |
| 01/08/2025 | $32.34 | $32.67 (1.02%) | $32.95 | $32.16 | 32,420 | $553.16 M |
| 01/07/2025 | $33.02 | $32.68 (-1.03%) | $33.02 | $32.31 | 31,200 | $553.33 M |
| 01/06/2025 | $33.54 | $32.95 (-1.76%) | $33.74 | $32.94 | 33,823 | $557.90 M |
| 01/03/2025 | $33.38 | $33.58 (0.6%) | $33.59 | $32.80 | 26,000 | $568.57 M |
| 01/02/2025 | $34.21 | $33.15 (-3.1%) | $34.21 | $32.85 | 33,926 | $561.29 M |
| 12/31/2024 | $33.87 | $33.68 (-0.56%) | $34.10 | $33.59 | 25,113 | $570.26 M |
| 12/30/2024 | $33.66 | $33.83 (0.51%) | $34.01 | $33.58 | 23,300 | $572.80 M |
| 12/27/2024 | $34.07 | $33.86 (-0.62%) | $34.14 | $33.52 | 26,148 | $573.31 M |
| 12/26/2024 | $33.86 | $34.37 (1.51%) | $34.37 | $33.57 | 23,003 | $581.95 M |
| 12/24/2024 | $34.19 | $34.13 (-0.18%) | $34.23 | $33.96 | 15,714 | $577.88 M |
| 12/23/2024 | $34.00 | $34.03 (0.09%) | $34.38 | $33.83 | 28,200 | $576.19 M |
| 12/20/2024 | $33.56 | $34.12 (1.67%) | $34.64 | $33.32 | 80,709 | $577.71 M |
| 12/19/2024 | $34.76 | $33.89 (-2.5%) | $35.93 | $33.83 | 38,600 | $573.82 M |
| 12/18/2024 | $36.37 | $34.37 (-5.5%) | $36.54 | $33.97 | 46,834 | $581.95 M |
| 12/17/2024 | $36.73 | $36.35 (-1.03%) | $37.14 | $36.12 | 29,800 | $615.47 M |
| 12/16/2024 | $36.66 | $37.00 (0.93%) | $37.24 | $36.44 | 22,600 | $626.48 M |
| 12/13/2024 | $37.04 | $36.62 (-1.13%) | $37.04 | $36.23 | 41,436 | $620.04 M |
| 12/12/2024 | $37.30 | $37.11 (-0.51%) | $37.55 | $36.81 | 35,300 | $628.34 M |
| 12/11/2024 | $37.79 | $37.67 (-0.32%) | $38.13 | $37.45 | 36,800 | $637.82 M |
| 12/10/2024 | $36.78 | $37.24 (1.25%) | $37.62 | $36.36 | 49,900 | $630.54 M |
| 12/09/2024 | $37.10 | $36.59 (-1.37%) | $37.16 | $36.52 | 33,200 | $619.53 M |
| 12/06/2024 | $37.03 | $36.92 (-0.3%) | $37.03 | $36.32 | 32,720 | $625.12 M |
| 12/05/2024 | $36.95 | $36.76 (-0.51%) | $37.41 | $36.61 | 34,808 | $622.41 M |
| 12/04/2024 | $36.74 | $36.94 (0.54%) | $37.05 | $36.51 | 40,010 | $625.46 M |
| 12/03/2024 | $37.32 | $36.77 (-1.47%) | $37.32 | $36.56 | 33,300 | $622.58 M |
| 12/02/2024 | $37.14 | $37.26 (0.32%) | $37.66 | $36.57 | 37,018 | $630.88 M |
| 11/29/2024 | $37.77 | $37.09 (-1.8%) | $38.05 | $36.83 | 33,900 | $628.00 M |
| 11/27/2024 | $37.95 | $37.31 (-1.69%) | $38.23 | $37.06 | 39,100 | $631.73 M |
| 11/26/2024 | $38.25 | $37.86 (-1.02%) | $38.35 | $34.43 | 28,428 | $641.04 M |
| 11/25/2024 | $38.07 | $38.27 (0.53%) | $38.99 | $37.66 | 128,917 | $647.98 M |
| 11/22/2024 | $37.59 | $37.68 (0.24%) | $37.91 | $37.38 | 58,100 | $637.99 M |
| 11/21/2024 | $37.34 | $37.44 (0.27%) | $37.99 | $37.34 | 39,600 | $633.93 M |
| 11/20/2024 | $37.12 | $37.04 (-0.22%) | $37.36 | $36.71 | 39,044 | $627.15 M |
| 11/19/2024 | $36.78 | $37.17 (1.06%) | $37.19 | $36.52 | 30,100 | $629.35 M |
| 11/18/2024 | $37.43 | $37.02 (-1.1%) | $37.70 | $36.99 | 42,100 | $626.81 M |
| 11/15/2024 | $37.55 | $37.34 (-0.56%) | $37.74 | $37.19 | 42,300 | $632.23 M |
| 11/14/2024 | $37.37 | $37.35 (-0.05%) | $37.54 | $36.98 | 48,020 | $632.40 M |
| 11/13/2024 | $38.44 | $37.12 (-3.43%) | $38.44 | $37.12 | 70,600 | $628.51 M |
| 11/12/2024 | $37.92 | $37.98 (0.16%) | $38.60 | $37.59 | 68,300 | $643.07 M |
| 11/11/2024 | $37.34 | $37.96 (1.66%) | $38.27 | $36.91 | 59,900 | $642.73 M |
| 11/08/2024 | $35.79 | $36.84 (2.93%) | $36.99 | $35.69 | 49,725 | $622.29 M |
| 11/07/2024 | $37.81 | $35.84 (-5.21%) | $37.81 | $35.63 | 63,100 | $605.40 M |
| 11/06/2024 | $36.05 | $37.76 (4.74%) | $38.62 | $35.63 | 153,407 | $637.83 M |
| 11/05/2024 | $32.65 | $33.28 (1.93%) | $33.33 | $32.44 | 31,511 | $562.15 M |
| 11/04/2024 | $32.69 | $32.63 (-0.18%) | $32.92 | $32.26 | 41,200 | $551.17 M |
| 11/01/2024 | $33.22 | $32.77 (-1.35%) | $33.49 | $32.66 | 35,700 | $553.54 M |
| 10/31/2024 | $33.64 | $33.15 (-1.46%) | $33.73 | $33.02 | 72,100 | $559.96 M |
| 10/30/2024 | $33.05 | $33.50 (1.36%) | $33.90 | $32.84 | 28,013 | $565.87 M |
| 10/29/2024 | $32.91 | $33.10 (0.58%) | $33.37 | $32.82 | 28,800 | $559.11 M |
| 10/28/2024 | $33.05 | $33.04 (-0.03%) | $33.59 | $32.84 | 52,901 | $558.10 M |
| 10/25/2024 | $33.73 | $33.05 (-2.02%) | $33.73 | $32.70 | 58,120 | $558.27 M |
| 10/24/2024 | $33.57 | $33.54 (-0.09%) | $33.60 | $32.96 | 38,919 | $566.54 M |
| 10/23/2024 | $33.10 | $33.57 (1.42%) | $33.69 | $33.06 | 77,802 | $567.05 M |
| 10/22/2024 | $33.16 | $33.13 (-0.09%) | $33.21 | $32.89 | 40,025 | $559.62 M |