-
5 DAY PERFORMANCE
+15.17% -
1 MONTH PERFORMANCE
+17.35% -
3 MONTH PERFORMANCE
+16.91% -
6 MONTH PERFORMANCE
+38.19% -
YEAR-TO-DATE PERFORMANCE
+40.19% -
1 YEAR PERFORMANCE
+73.92%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $34.37 | $33.04 (-3.87%) | $34.37 | $32.99 | 27,000 | $558.10 M |
| 10/18/2024 | $34.97 | $34.35 (-1.77%) | $34.97 | $34.27 | 39,500 | $579.93 M |
| 10/17/2024 | $34.51 | $34.78 (0.78%) | $35.06 | $34.46 | 42,900 | $587.19 M |
| 10/16/2024 | $35.14 | $34.92 (-0.63%) | $35.58 | $34.86 | 35,000 | $589.56 M |
| 10/15/2024 | $34.30 | $34.67 (1.08%) | $35.54 | $34.00 | 54,004 | $585.33 M |
| 10/14/2024 | $34.16 | $34.15 (-0.03%) | $34.40 | $33.83 | 48,928 | $576.56 M |
| 10/11/2024 | $33.32 | $34.17 (2.55%) | $34.49 | $33.21 | 30,700 | $576.89 M |
| 10/10/2024 | $32.75 | $33.22 (1.44%) | $33.38 | $32.64 | 41,014 | $560.85 M |
| 10/09/2024 | $32.47 | $33.00 (1.63%) | $33.23 | $32.47 | 50,826 | $557.14 M |
| 10/08/2024 | $32.37 | $32.41 (0.12%) | $32.65 | $32.15 | 41,600 | $547.18 M |
| 10/07/2024 | $32.26 | $32.16 (-0.31%) | $32.31 | $31.71 | 60,638 | $542.96 M |
| 10/04/2024 | $32.74 | $32.46 (-0.86%) | $32.75 | $32.07 | 35,600 | $548.02 M |
| 10/03/2024 | $32.30 | $31.94 (-1.11%) | $32.31 | $31.71 | 55,045 | $539.24 M |
| 10/02/2024 | $32.66 | $32.37 (-0.89%) | $33.04 | $32.22 | 41,440 | $546.50 M |
| 10/01/2024 | $33.87 | $32.90 (-2.86%) | $33.87 | $32.72 | 51,600 | $555.45 M |
| 09/30/2024 | $33.83 | $34.08 (0.74%) | $34.65 | $33.46 | 65,900 | $575.37 M |
| 09/27/2024 | $34.37 | $34.08 (-0.84%) | $34.37 | $33.72 | 25,300 | $575.37 M |
| 09/26/2024 | $34.86 | $34.00 (-2.47%) | $34.86 | $33.91 | 33,200 | $574.02 M |
| 09/25/2024 | $34.32 | $34.36 (0.12%) | $34.43 | $34.08 | 25,000 | $580.10 M |
| 09/24/2024 | $35.30 | $34.50 (-2.27%) | $35.30 | $34.29 | 35,833 | $582.46 M |
| 09/23/2024 | $35.23 | $35.05 (-0.51%) | $35.49 | $34.50 | 50,837 | $591.75 M |
| 09/20/2024 | $36.21 | $35.19 (-2.82%) | $36.21 | $35.12 | 274,436 | $594.11 M |
| 09/19/2024 | $36.67 | $36.56 (-0.3%) | $36.67 | $35.73 | 43,700 | $617.24 M |
| 09/18/2024 | $35.66 | $35.76 (0.28%) | $36.79 | $34.83 | 44,922 | $603.74 M |
| 09/17/2024 | $35.95 | $35.74 (-0.58%) | $36.35 | $35.49 | 36,500 | $603.40 M |
| 09/16/2024 | $35.23 | $35.48 (0.71%) | $35.65 | $34.94 | 34,200 | $599.01 M |
| 09/13/2024 | $34.60 | $35.29 (1.99%) | $35.30 | $34.56 | 19,717 | $595.80 M |
| 09/12/2024 | $34.28 | $34.13 (-0.44%) | $34.35 | $33.68 | 19,900 | $576.22 M |
| 09/11/2024 | $34.41 | $34.06 (-1.02%) | $34.41 | $33.26 | 23,300 | $575.04 M |
| 09/10/2024 | $34.43 | $34.79 (1.05%) | $34.86 | $33.85 | 30,700 | $587.36 M |
| 09/09/2024 | $34.21 | $34.44 (0.67%) | $34.91 | $33.93 | 48,000 | $581.45 M |
| 09/06/2024 | $34.55 | $34.17 (-1.1%) | $34.89 | $33.96 | 22,300 | $576.89 M |
| 09/05/2024 | $35.33 | $34.77 (-1.59%) | $35.33 | $34.49 | 20,820 | $587.02 M |
| 09/04/2024 | $35.26 | $35.14 (-0.34%) | $35.51 | $34.94 | 15,700 | $593.27 M |
| 09/03/2024 | $36.45 | $35.54 (-2.5%) | $36.45 | $35.49 | 33,300 | $600.02 M |
| 08/30/2024 | $35.88 | $36.46 (1.62%) | $36.53 | $35.88 | 19,444 | $615.56 M |
| 08/29/2024 | $36.30 | $35.94 (-0.99%) | $36.30 | $35.50 | 21,000 | $606.78 M |
| 08/28/2024 | $35.29 | $35.88 (1.67%) | $36.28 | $35.24 | 29,604 | $605.76 M |
| 08/27/2024 | $35.13 | $35.53 (1.14%) | $35.92 | $35.05 | 44,500 | $599.85 M |
| 08/26/2024 | $35.72 | $35.49 (-0.64%) | $35.85 | $35.04 | 32,834 | $599.18 M |
| 08/23/2024 | $34.09 | $35.69 (4.69%) | $36.00 | $33.70 | 49,310 | $602.56 M |
| 08/22/2024 | $34.18 | $33.76 (-1.23%) | $34.98 | $33.28 | 37,300 | $569.97 M |
| 08/21/2024 | $33.24 | $33.79 (1.65%) | $33.80 | $33.12 | 21,819 | $570.48 M |
| 08/20/2024 | $33.74 | $33.33 (-1.22%) | $33.74 | $33.33 | 16,700 | $562.71 M |
| 08/19/2024 | $33.94 | $34.05 (0.32%) | $34.34 | $33.74 | 28,200 | $574.87 M |
| 08/16/2024 | $33.03 | $33.64 (1.85%) | $33.98 | $33.03 | 72,800 | $567.95 M |
| 08/15/2024 | $33.24 | $33.16 (-0.24%) | $33.85 | $33.05 | 24,631 | $559.84 M |
| 08/14/2024 | $32.72 | $32.54 (-0.55%) | $32.72 | $32.24 | 23,200 | $549.37 M |
| 08/13/2024 | $32.84 | $32.62 (-0.67%) | $32.84 | $32.25 | 16,713 | $550.72 M |
| 08/12/2024 | $32.73 | $32.33 (-1.22%) | $32.73 | $32.20 | 28,308 | $545.83 M |
| 08/09/2024 | $33.07 | $32.57 (-1.51%) | $33.67 | $32.26 | 25,100 | $549.88 M |
| 08/08/2024 | $32.86 | $33.17 (0.94%) | $33.63 | $32.65 | 37,000 | $560.01 M |
| 08/07/2024 | $32.79 | $32.28 (-1.56%) | $33.44 | $32.20 | 30,802 | $544.98 M |