5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+3.56%
1 YEAR PERFORMANCE
+22.64%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $35.02 | $34.97 (-0.14%) | $35.28 | $34.79 | 47.62 K | $592.10 M |
| 06/16/2025 | $35.69 | $35.19 (-1.4%) | $35.87 | $35.12 | 41.00 K | $595.83 M |
| 06/13/2025 | $35.77 | $35.33 (-1.23%) | $36.48 | $35.25 | 57.00 K | $598.20 M |
| 06/12/2025 | $36.02 | $36.30 (0.78%) | $36.42 | $35.85 | 55.11 K | $614.62 M |
| 06/11/2025 | $37.00 | $36.21 (-2.14%) | $37.15 | $36.02 | 48.60 K | $613.10 M |
| 06/10/2025 | $36.96 | $36.95 (-0.03%) | $37.34 | $36.63 | 27.90 K | $625.63 M |
| 06/09/2025 | $36.70 | $36.41 (-0.79%) | $36.75 | $36.32 | 28.60 K | $616.49 M |
| 06/06/2025 | $36.31 | $36.55 (0.66%) | $36.65 | $36.00 | 24.90 K | $618.86 M |
| 06/05/2025 | $35.90 | $35.99 (0.25%) | $36.18 | $35.66 | 58.94 K | $609.38 M |
| 06/04/2025 | $36.30 | $36.03 (-0.74%) | $36.61 | $35.95 | 33.80 K | $610.05 M |
| 06/03/2025 | $35.70 | $36.25 (1.54%) | $36.56 | $35.66 | 51.00 K | $613.78 M |
| 06/02/2025 | $35.87 | $35.82 (-0.14%) | $36.49 | $35.66 | 56.92 K | $606.50 M |
| 05/30/2025 | $36.14 | $36.09 (-0.14%) | $36.56 | $36.00 | 35.81 K | $611.07 M |
| 05/29/2025 | $35.90 | $36.24 (0.95%) | $36.24 | $35.80 | 58.61 K | $613.61 M |
| 05/28/2025 | $36.07 | $35.90 (-0.47%) | $36.60 | $35.90 | 29.14 K | $607.85 M |
| 05/27/2025 | $35.59 | $36.29 (1.97%) | $36.56 | $35.59 | 30.32 K | $614.45 M |
| 05/23/2025 | $34.88 | $35.32 (1.26%) | $35.38 | $34.88 | 69.53 K | $598.03 M |
| 05/22/2025 | $35.02 | $35.43 (1.17%) | $35.86 | $34.94 | 44.94 K | $599.89 M |
| 05/21/2025 | $35.89 | $35.29 (-1.67%) | $36.13 | $35.12 | 61.80 K | $597.52 M |
| 05/20/2025 | $36.40 | $36.24 (-0.44%) | $36.64 | $36.06 | 14.84 K | $613.61 M |
| 05/19/2025 | $35.84 | $36.21 (1.03%) | $36.36 | $35.66 | 22.44 K | $613.10 M |
| 05/16/2025 | $36.49 | $36.12 (-1.01%) | $36.53 | $36.10 | 39.60 K | $611.58 M |
| 05/15/2025 | $36.50 | $36.48 (-0.05%) | $36.79 | $35.86 | 49.70 K | $617.67 M |
| 05/14/2025 | $36.49 | $36.44 (-0.14%) | $36.80 | $36.09 | 30.54 K | $616.99 M |
| 05/13/2025 | $36.69 | $36.81 (0.33%) | $37.06 | $36.16 | 36.22 K | $623.26 M |
| 05/12/2025 | $36.65 | $36.14 (-1.39%) | $37.20 | $36.11 | 34.80 K | $611.91 M |
| 05/09/2025 | $35.55 | $35.56 (0.03%) | $35.77 | $35.16 | 24.70 K | $602.09 M |
| 05/08/2025 | $35.89 | $35.62 (-0.75%) | $36.16 | $35.48 | 18.04 K | $603.11 M |
| 05/07/2025 | $35.33 | $35.05 (-0.79%) | $35.80 | $34.78 | 49.50 K | $593.46 M |
| 05/06/2025 | $34.93 | $34.98 (0.14%) | $35.36 | $34.69 | 23.11 K | $592.27 M |
| 05/05/2025 | $35.69 | $35.21 (-1.34%) | $35.89 | $35.18 | 54.40 K | $596.17 M |
| 05/02/2025 | $34.37 | $35.42 (3.05%) | $35.55 | $34.37 | 48.80 K | $599.72 M |
| 05/01/2025 | $33.93 | $34.37 (1.3%) | $34.65 | $33.90 | 38.02 K | $581.95 M |
| 04/30/2025 | $33.75 | $34.14 (1.16%) | $34.70 | $33.60 | 40.30 K | $578.05 M |
| 04/29/2025 | $33.42 | $34.18 (2.27%) | $34.50 | $33.42 | 24.82 K | $578.73 M |
| 04/28/2025 | $34.44 | $33.63 (-2.35%) | $34.44 | $33.59 | 23.20 K | $569.42 M |
| 04/25/2025 | $34.13 | $34.10 (-0.09%) | $34.39 | $33.82 | 34.30 K | $577.37 M |
| 04/24/2025 | $35.35 | $34.60 (-2.12%) | $35.69 | $34.14 | 36.61 K | $585.84 M |
| 04/23/2025 | $35.12 | $34.92 (-0.57%) | $35.35 | $33.86 | 28.90 K | $591.26 M |
| 04/22/2025 | $33.73 | $34.34 (1.81%) | $34.71 | $33.73 | 46.90 K | $581.44 M |
| 04/21/2025 | $33.37 | $33.29 (-0.24%) | $33.65 | $33.03 | 32.00 K | $563.66 M |
| 04/17/2025 | $33.40 | $33.53 (0.39%) | $34.06 | $32.84 | 42.83 K | $567.72 M |
| 04/16/2025 | $33.58 | $33.42 (-0.48%) | $33.58 | $32.92 | 31.44 K | $565.86 M |
| 04/15/2025 | $32.01 | $33.12 (3.47%) | $33.26 | $32.01 | 24.50 K | $560.78 M |
| 04/14/2025 | $32.20 | $32.21 (0.03%) | $32.72 | $31.30 | 43.30 K | $545.37 M |
| 04/11/2025 | $31.74 | $32.03 (0.91%) | $32.40 | $31.56 | 36.62 K | $542.33 M |
| 04/10/2025 | $33.04 | $31.96 (-3.27%) | $33.04 | $31.50 | 51.20 K | $541.14 M |
| 04/09/2025 | $31.73 | $33.72 (6.27%) | $35.35 | $31.50 | 52.13 K | $570.94 M |
| 04/08/2025 | $32.33 | $31.91 (-1.3%) | $32.48 | $31.55 | 36.10 K | $540.29 M |
| 04/07/2025 | $31.52 | $31.91 (1.24%) | $33.41 | $31.05 | 41.20 K | $540.29 M |
| 04/04/2025 | $31.89 | $32.15 (0.82%) | $32.47 | $30.95 | 75.60 K | $544.36 M |
| 04/03/2025 | $33.52 | $32.35 (-3.49%) | $34.14 | $32.21 | 63.00 K | $547.74 M |
| 04/02/2025 | $33.79 | $34.31 (1.54%) | $34.40 | $33.76 | 20.90 K | $580.93 M |
| 04/01/2025 | $34.10 | $34.18 (0.23%) | $34.44 | $33.92 | 21.74 K | $578.73 M |
| 03/31/2025 | $34.38 | $34.28 (-0.29%) | $34.91 | $34.26 | 45.40 K | $580.42 M |
| 03/28/2025 | $34.90 | $34.74 (-0.46%) | $34.93 | $34.48 | 30.40 K | $588.21 M |
| 03/27/2025 | $34.56 | $34.96 (1.16%) | $35.34 | $34.23 | 40.60 K | $591.94 M |
| 03/26/2025 | $34.35 | $34.44 (0.26%) | $35.11 | $34.06 | 52.80 K | $583.13 M |
| 03/25/2025 | $34.35 | $34.14 (-0.61%) | $34.66 | $34.07 | 27.80 K | $578.05 M |
| 03/24/2025 | $34.62 | $34.52 (-0.29%) | $34.70 | $34.23 | 32.74 K | $584.49 M |
| 03/21/2025 | $33.65 | $34.02 (1.1%) | $34.48 | $33.65 | 120.20 K | $576.02 M |
| 03/20/2025 | $33.61 | $34.04 (1.28%) | $34.07 | $33.56 | 62.51 K | $576.36 M |
| 03/19/2025 | $33.75 | $33.83 (0.24%) | $34.00 | $33.35 | 37.75 K | $572.80 M |
| 03/18/2025 | $33.71 | $33.57 (-0.42%) | $33.71 | $33.11 | 45.80 K | $568.40 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.
