HomeTrust Bancshares, Inc. (HTB) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$41.94

$0.05 (0.12%)

Last update: 04:00 PM EST

Day's range

$41.75

$42.56

5 DAY PERFORMANCE

+2.27%

1 MONTH PERFORMANCE

+6.02%

3 MONTH PERFORMANCE

+1.06%

6 MONTH PERFORMANCE

+16.40%

YEAR-TO-DATE PERFORMANCE

+24.52%

1 YEAR PERFORMANCE

+13.54%

HomeTrust Bancshares, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
10/10/2025	$39.55	$38.47 (-2.73%)	$40.31	$38.30	67.94 K	$653.93 M
10/09/2025	$39.99	$39.52 (-1.18%)	$40.19	$39.40	43.10 K	$671.78 M
10/08/2025	$40.45	$40.10 (-0.87%)	$40.82	$39.96	38.93 K	$681.64 M
10/07/2025	$40.75	$40.35 (-0.98%)	$41.18	$40.18	52.80 K	$685.89 M
10/06/2025	$40.90	$40.78 (-0.29%)	$41.43	$40.32	56.01 K	$693.20 M
10/03/2025	$40.50	$40.70 (0.49%)	$41.57	$40.01	73.90 K	$691.84 M
10/02/2025	$40.42	$40.33 (-0.22%)	$40.94	$39.85	55.61 K	$685.55 M
10/01/2025	$40.71	$40.62 (-0.22%)	$40.97	$39.95	45.90 K	$690.48 M
09/30/2025	$41.28	$40.94 (-0.82%)	$41.46	$40.48	68.45 K	$695.92 M
09/29/2025	$42.11	$41.38 (-1.73%)	$42.42	$41.29	119.33 K	$703.40 M
09/26/2025	$42.03	$42.10 (0.17%)	$42.46	$41.94	113.10 K	$715.64 M
09/25/2025	$42.18	$41.90 (-0.66%)	$42.32	$41.63	146.00 K	$712.24 M
09/24/2025	$41.75	$42.14 (0.93%)	$42.42	$41.52	97.34 K	$716.32 M
09/23/2025	$42.06	$41.84 (-0.52%)	$42.70	$41.49	93.21 K	$711.22 M
09/22/2025	$41.68	$42.10 (1.01%)	$42.63	$41.64	95.23 K	$715.64 M
09/19/2025	$42.75	$41.72 (-2.41%)	$42.96	$41.26	196.60 K	$709.18 M
09/18/2025	$40.94	$42.59 (4.03%)	$42.70	$40.31	80.60 K	$723.97 M
09/17/2025	$40.57	$40.91 (0.84%)	$41.99	$40.06	81.30 K	$695.41 M
09/16/2025	$40.55	$40.51 (-0.1%)	$40.88	$40.17	58.90 K	$688.61 M
09/15/2025	$40.89	$40.74 (-0.37%)	$41.18	$40.64	64.63 K	$692.52 M
09/12/2025	$41.00	$40.74 (-0.63%)	$41.00	$40.56	29.50 K	$692.52 M
09/11/2025	$40.96	$41.43 (1.15%)	$41.59	$40.61	52.03 K	$704.25 M
09/10/2025	$40.93	$41.00 (0.17%)	$41.41	$40.72	43.65 K	$696.94 M
09/09/2025	$41.31	$40.88 (-1.04%)	$41.40	$40.77	81.60 K	$694.90 M
09/08/2025	$41.40	$41.27 (-0.31%)	$41.44	$40.62	43.14 K	$701.53 M
09/05/2025	$41.45	$41.23 (-0.53%)	$42.27	$40.89	64.03 K	$700.85 M
09/04/2025	$41.30	$41.50 (0.48%)	$41.69	$40.56	71.12 K	$705.44 M