-
5 DAY PERFORMANCE
-5.08% -
1 MONTH PERFORMANCE
-6.96% -
3 MONTH PERFORMANCE
+12.48% -
6 MONTH PERFORMANCE
+26.61% -
YEAR-TO-DATE PERFORMANCE
+20.17% -
1 YEAR PERFORMANCE
+57.27%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $32.74 | $32.46 (-0.86%) | $32.75 | $32.07 | 35,600 | $547.18 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 |
| 08/06/2024 | $32.26 | $32.36 (0.31%) | $33.15 | $32.20 | 53,229 | $546.33 M |
| 08/05/2024 | $31.69 | $32.28 (1.86%) | $32.62 | $31.35 | 46,719 | $544.98 M |
| 08/02/2024 | $32.70 | $33.29 (1.8%) | $34.04 | $31.93 | 58,400 | $562.04 M |
| 08/01/2024 | $35.48 | $33.99 (-4.2%) | $35.48 | $33.83 | 55,700 | $573.85 M |
| 07/31/2024 | $35.06 | $35.47 (1.17%) | $36.39 | $33.63 | 98,348 | $598.84 M |
| 07/30/2024 | $34.19 | $34.82 (1.84%) | $34.89 | $34.19 | 57,413 | $587.87 M |
| 07/29/2024 | $35.12 | $34.18 (-2.68%) | $35.12 | $34.03 | 49,125 | $577.06 M |
| 07/26/2024 | $34.70 | $34.83 (0.37%) | $34.86 | $33.88 | 91,141 | $588.04 M |
| 07/25/2024 | $34.20 | $34.17 (-0.09%) | $35.25 | $34.10 | 65,400 | $576.89 M |
| 07/24/2024 | $35.10 | $33.89 (-3.45%) | $35.22 | $33.74 | 51,000 | $572.17 M |
| 07/23/2024 | $34.22 | $35.39 (3.42%) | $35.49 | $34.14 | 49,100 | $597.49 M |
| 07/22/2024 | $33.96 | $34.45 (1.44%) | $34.85 | $33.63 | 43,360 | $580.82 M |
| 07/19/2024 | $34.31 | $33.97 (-0.99%) | $34.82 | $33.94 | 29,943 | $572.73 M |
| 07/18/2024 | $34.62 | $34.20 (-1.21%) | $35.37 | $33.92 | 47,250 | $576.60 M |
| 07/17/2024 | $34.88 | $34.99 (0.32%) | $35.77 | $34.47 | 107,244 | $589.92 M |
| 07/16/2024 | $33.37 | $35.13 (5.27%) | $35.61 | $33.37 | 91,937 | $592.28 M |
| 07/15/2024 | $32.11 | $32.92 (2.52%) | $33.22 | $32.11 | 41,046 | $555.02 M |
| 07/12/2024 | $31.83 | $31.72 (-0.35%) | $32.56 | $31.40 | 43,885 | $534.79 M |
| 07/11/2024 | $30.47 | $31.29 (2.69%) | $31.75 | $29.85 | 57,101 | $527.54 M |
| 07/10/2024 | $29.04 | $29.75 (2.44%) | $29.75 | $28.80 | 25,386 | $501.58 M |
| 07/09/2024 | $28.88 | $29.21 (1.14%) | $29.32 | $28.53 | 31,424 | $492.47 M |
| 07/08/2024 | $29.11 | $28.93 (-0.62%) | $29.19 | $28.75 | 26,578 | $487.75 M |
| 07/05/2024 | $29.31 | $28.76 (-1.88%) | $29.76 | $28.63 | 27,379 | $484.89 M |