5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
+13.34%
6 MONTH PERFORMANCE
+14.89%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+37.97%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $44.05 | $43.57 (-1.09%) | $44.17 | $43.19 | 36.10 K | $740.63 M |
| 01/08/2026 | $42.95 | $44.24 (3%) | $44.40 | $42.95 | 47.10 K | $752.02 M |
| 01/07/2026 | $42.50 | $43.16 (1.55%) | $43.73 | $42.50 | 68.20 K | $733.66 M |
| 01/06/2026 | $42.97 | $43.31 (0.79%) | $43.46 | $42.61 | 73.61 K | $736.21 M |
| 01/05/2026 | $42.58 | $43.21 (1.48%) | $43.99 | $42.58 | 64.00 K | $734.51 M |
| 01/02/2026 | $42.70 | $42.82 (0.28%) | $43.03 | $42.29 | 73.90 K | $727.88 M |
| 12/31/2025 | $42.81 | $42.94 (0.3%) | $43.36 | $42.77 | 72.42 K | $729.92 M |
| 12/30/2025 | $43.33 | $43.01 (-0.74%) | $43.61 | $43.01 | 43.12 K | $731.11 M |
| 12/29/2025 | $43.53 | $43.43 (-0.23%) | $44.03 | $43.00 | 54.34 K | $738.25 M |
| 12/26/2025 | $43.62 | $43.40 (-0.5%) | $43.72 | $43.10 | 63.84 K | $737.74 M |
| 12/24/2025 | $43.04 | $43.54 (1.16%) | $44.16 | $43.04 | 30.20 K | $740.12 M |
| 12/23/2025 | $44.37 | $43.59 (-1.76%) | $44.95 | $43.39 | 67.20 K | $740.97 M |
| 12/22/2025 | $44.52 | $44.74 (0.49%) | $45.27 | $44.46 | 93.20 K | $760.52 M |
| 12/19/2025 | $45.52 | $44.65 (-1.91%) | $45.77 | $43.70 | 204.83 K | $758.99 M |
| 12/18/2025 | $45.94 | $45.63 (-0.67%) | $46.66 | $45.58 | 154.95 K | $775.64 M |
| 12/17/2025 | $45.77 | $45.59 (-0.39%) | $46.60 | $45.46 | 90.14 K | $774.96 M |
| 12/16/2025 | $46.01 | $45.82 (-0.41%) | $47.34 | $45.81 | 97.23 K | $778.87 M |
| 12/15/2025 | $45.85 | $45.65 (-0.44%) | $47.64 | $45.47 | 84.74 K | $775.98 M |
| 12/12/2025 | $45.00 | $45.70 (1.56%) | $45.82 | $44.95 | 74.20 K | $776.83 M |
| 12/11/2025 | $43.89 | $44.85 (2.19%) | $44.99 | $43.89 | 61.80 K | $762.38 M |
| 12/10/2025 | $42.74 | $43.83 (2.55%) | $44.08 | $42.53 | 64.83 K | $745.05 M |
| 12/09/2025 | $42.10 | $42.26 (0.38%) | $42.64 | $41.99 | 39.30 K | $718.36 M |
| 12/08/2025 | $41.91 | $41.90 (-0.02%) | $42.35 | $41.77 | 64.30 K | $712.24 M |
| 12/05/2025 | $41.78 | $41.81 (0.07%) | $41.96 | $41.70 | 38.90 K | $710.71 M |
| 12/04/2025 | $41.70 | $41.97 (0.65%) | $42.56 | $41.70 | 45.12 K | $713.43 M |
| 12/03/2025 | $41.37 | $41.89 (1.26%) | $42.05 | $41.37 | 34.30 K | $712.07 M |
| 12/02/2025 | $41.65 | $41.00 (-1.56%) | $41.65 | $40.89 | 32.90 K | $696.94 M |
| 12/01/2025 | $41.82 | $41.33 (-1.17%) | $41.82 | $41.12 | 39.83 K | $702.55 M |
| 11/28/2025 | $41.22 | $41.01 (-0.51%) | $41.38 | $40.78 | 22.30 K | $697.11 M |
| 11/26/2025 | $41.15 | $41.23 (0.19%) | $41.70 | $40.95 | 42.00 K | $700.85 M |
| 11/25/2025 | $40.61 | $41.58 (2.39%) | $41.98 | $40.61 | 39.63 K | $706.80 M |
| 11/24/2025 | $39.96 | $40.18 (0.55%) | $41.00 | $39.90 | 72.21 K | $683.00 M |
| 11/21/2025 | $39.73 | $40.54 (2.04%) | $40.83 | $39.11 | 71.91 K | $689.12 M |
| 11/20/2025 | $40.14 | $39.49 (-1.62%) | $40.49 | $39.38 | 60.70 K | $671.27 M |
| 11/19/2025 | $39.50 | $39.61 (0.28%) | $39.89 | $39.45 | 53.61 K | $673.31 M |
| 11/18/2025 | $39.09 | $39.36 (0.69%) | $39.83 | $39.09 | 60.00 K | $669.06 M |
| 11/17/2025 | $40.16 | $39.10 (-2.64%) | $40.55 | $39.06 | 55.50 K | $664.64 M |
| 11/14/2025 | $40.02 | $40.36 (0.85%) | $40.39 | $39.75 | 45.93 K | $686.06 M |
| 11/13/2025 | $40.21 | $40.22 (0.02%) | $40.83 | $40.00 | 48.00 K | $683.68 M |
| 11/12/2025 | $40.23 | $40.54 (0.77%) | $40.81 | $40.23 | 40.70 K | $689.12 M |
| 11/11/2025 | $40.25 | $40.15 (-0.25%) | $40.45 | $39.94 | 43.32 K | $682.49 M |
| 11/10/2025 | $40.00 | $40.18 (0.45%) | $40.48 | $39.75 | 45.04 K | $683.00 M |
| 11/07/2025 | $39.86 | $39.75 (-0.28%) | $39.89 | $39.51 | 45.01 K | $675.69 M |
| 11/06/2025 | $39.86 | $39.75 (-0.28%) | $40.51 | $39.62 | 31.10 K | $675.69 M |
| 11/05/2025 | $39.55 | $40.09 (1.37%) | $40.36 | $39.55 | 49.20 K | $681.47 M |
| 11/04/2025 | $39.43 | $39.56 (0.33%) | $39.88 | $39.10 | 44.80 K | $672.46 M |
| 11/03/2025 | $39.51 | $39.72 (0.53%) | $39.93 | $38.82 | 45.11 K | $675.18 M |
| 10/31/2025 | $39.81 | $39.31 (-1.26%) | $40.19 | $39.25 | 67.42 K | $668.21 M |
| 10/30/2025 | $39.67 | $40.04 (0.93%) | $40.71 | $39.53 | 64.50 K | $680.62 M |
| 10/29/2025 | $40.40 | $39.87 (-1.31%) | $41.05 | $39.60 | 83.23 K | $677.73 M |
| 10/28/2025 | $40.40 | $40.73 (0.82%) | $41.05 | $40.08 | 66.60 K | $692.35 M |
| 10/27/2025 | $40.63 | $40.52 (-0.27%) | $41.50 | $40.26 | 80.63 K | $688.78 M |
| 10/24/2025 | $40.38 | $40.49 (0.27%) | $40.90 | $39.30 | 43.50 K | $688.27 M |
| 10/23/2025 | $40.43 | $39.85 (-1.43%) | $40.56 | $39.30 | 74.20 K | $677.39 M |
| 10/22/2025 | $40.26 | $40.65 (0.97%) | $40.83 | $39.64 | 96.80 K | $690.99 M |
| 10/21/2025 | $40.20 | $40.00 (-0.5%) | $41.11 | $39.90 | 68.00 K | $679.94 M |
| 10/20/2025 | $39.44 | $40.28 (2.13%) | $40.83 | $38.97 | 149.50 K | $684.70 M |
| 10/17/2025 | $39.19 | $39.21 (0.05%) | $39.72 | $38.82 | 90.24 K | $666.51 M |
| 10/16/2025 | $40.28 | $39.07 (-3%) | $41.53 | $38.69 | 131.60 K | $664.13 M |
| 10/15/2025 | $40.23 | $40.49 (0.65%) | $40.75 | $39.99 | 87.40 K | $688.27 M |
| 10/14/2025 | $38.55 | $40.15 (4.15%) | $40.52 | $38.47 | 76.24 K | $682.49 M |
| 10/13/2025 | $38.86 | $39.06 (0.51%) | $39.35 | $38.38 | 58.94 K | $663.96 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.
