5 DAY PERFORMANCE
+4.14%
1 MONTH PERFORMANCE
+4.14%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
+8.12%
YEAR-TO-DATE PERFORMANCE
+5.20%
1 YEAR PERFORMANCE
+33.00%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/21/2025 | $33.85 | $34.02 (0.5%) | $34.48 | $33.65 | 120.17 K | $577.79 M |
| 03/20/2025 | $33.61 | $34.04 (1.28%) | $34.07 | $33.56 | 62.51 K | $578.13 M |
| 03/19/2025 | $33.75 | $33.83 (0.24%) | $34.00 | $33.35 | 37.75 K | $574.56 M |
| 03/18/2025 | $33.71 | $33.57 (-0.42%) | $33.71 | $33.11 | 45.76 K | $570.14 M |
| 03/17/2025 | $33.46 | $33.73 (0.81%) | $33.83 | $33.37 | 24.06 K | $572.86 M |
| 03/14/2025 | $34.00 | $33.79 (-0.62%) | $34.00 | $33.55 | 28.15 K | $573.88 M |
| 03/13/2025 | $33.76 | $33.57 (-0.56%) | $33.79 | $33.23 | 31.76 K | $570.14 M |
| 03/12/2025 | $33.30 | $33.70 (1.2%) | $33.93 | $33.19 | 50.15 K | $572.35 M |
| 03/11/2025 | $33.40 | $33.04 (-1.08%) | $33.75 | $32.73 | 37.73 K | $561.14 M |
| 03/10/2025 | $34.90 | $33.35 (-4.44%) | $34.96 | $33.24 | 52.91 K | $566.41 M |
| 03/07/2025 | $35.86 | $35.07 (-2.2%) | $35.86 | $34.69 | 38.65 K | $595.62 M |
| 03/06/2025 | $35.12 | $35.30 (0.51%) | $35.60 | $34.90 | 40.21 K | $599.53 M |
| 03/05/2025 | $35.56 | $35.26 (-0.84%) | $36.01 | $35.00 | 40.89 K | $598.85 M |
| 03/04/2025 | $36.06 | $35.52 (-1.5%) | $36.50 | $35.40 | 38.82 K | $603.26 M |
| 03/03/2025 | $36.88 | $36.60 (-0.76%) | $37.17 | $36.26 | 28.19 K | $621.61 M |
| 02/28/2025 | $36.71 | $36.72 (0.03%) | $36.87 | $36.16 | 39.48 K | $623.64 M |
| 02/27/2025 | $36.36 | $36.43 (0.19%) | $37.00 | $36.13 | 25.70 K | $618.72 M |
| 02/26/2025 | $36.53 | $36.54 (0.03%) | $37.24 | $35.62 | 27.34 K | $620.59 M |
| 02/25/2025 | $37.04 | $36.76 (-0.76%) | $37.51 | $36.74 | 50.98 K | $624.32 M |
| 02/24/2025 | $37.00 | $36.75 (-0.68%) | $37.25 | $36.25 | 38.70 K | $624.15 M |
| 02/21/2025 | $37.61 | $36.55 (-2.82%) | $37.61 | $36.49 | 93.48 K | $620.76 M |
| 02/20/2025 | $37.53 | $37.20 (-0.88%) | $37.92 | $36.48 | 29.11 K | $631.80 M |
| 02/19/2025 | $36.97 | $37.69 (1.95%) | $37.70 | $36.87 | 23.13 K | $640.12 M |
| 02/18/2025 | $37.20 | $37.44 (0.65%) | $37.78 | $36.77 | 57.70 K | $635.87 M |
| 02/14/2025 | $37.42 | $37.23 (-0.51%) | $37.83 | $37.09 | 19.00 K | $632.31 M |
| 02/13/2025 | $37.06 | $37.38 (0.86%) | $37.44 | $36.67 | 22.60 K | $634.85 M |
| 02/12/2025 | $37.11 | $37.01 (-0.27%) | $37.55 | $36.78 | 32.80 K | $628.57 M |
| 02/11/2025 | $37.05 | $37.72 (1.81%) | $37.81 | $36.68 | 38.40 K | $640.63 M |
| 02/10/2025 | $37.29 | $37.38 (0.24%) | $37.64 | $36.80 | 62.40 K | $634.85 M |
| 02/07/2025 | $37.87 | $37.21 (-1.74%) | $37.87 | $36.66 | 30.22 K | $631.97 M |
| 02/06/2025 | $37.51 | $37.91 (1.07%) | $38.09 | $37.51 | 21.64 K | $643.85 M |
| 02/05/2025 | $37.25 | $37.38 (0.35%) | $37.40 | $36.82 | 32.01 K | $634.85 M |
| 02/04/2025 | $36.13 | $37.25 (3.1%) | $37.25 | $36.07 | 31.43 K | $632.64 M |
| 02/03/2025 | $36.20 | $36.26 (0.17%) | $36.63 | $35.68 | 23.50 K | $615.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
