5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
+16.10%
6 MONTH PERFORMANCE
+13.73%
YEAR-TO-DATE PERFORMANCE
+15.59%
1 YEAR PERFORMANCE
+14.60%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $39.16 | $38.97 (-0.49%) | $39.16 | $38.23 | 57.31 K | $662.92 M |
| 07/17/2025 | $38.50 | $39.05 (1.43%) | $39.29 | $38.50 | 40.90 K | $664.28 M |
| 07/16/2025 | $38.15 | $38.40 (0.66%) | $38.49 | $37.64 | 45.30 K | $653.22 M |
| 07/15/2025 | $38.73 | $37.90 (-2.14%) | $38.73 | $37.46 | 77.82 K | $644.72 M |
| 07/14/2025 | $37.87 | $38.60 (1.93%) | $38.91 | $37.87 | 29.80 K | $656.62 M |
| 07/11/2025 | $38.70 | $37.95 (-1.94%) | $38.87 | $37.81 | 33.23 K | $645.57 M |
| 07/10/2025 | $37.61 | $38.86 (3.32%) | $39.07 | $37.61 | 38.22 K | $661.05 M |
| 07/09/2025 | $38.63 | $38.61 (-0.05%) | $38.63 | $38.07 | 33.60 K | $656.79 M |
| 07/08/2025 | $38.57 | $38.57 (0%) | $38.85 | $38.38 | 41.80 K | $656.11 M |
| 07/07/2025 | $38.99 | $38.40 (-1.51%) | $39.28 | $38.18 | 41.83 K | $653.22 M |
| 07/03/2025 | $38.00 | $39.07 (2.82%) | $39.07 | $37.94 | 43.90 K | $664.62 M |
| 07/02/2025 | $37.92 | $38.33 (1.08%) | $38.46 | $37.89 | 56.04 K | $652.03 M |
| 07/01/2025 | $37.13 | $38.00 (2.34%) | $38.66 | $36.98 | 86.50 K | $646.42 M |
| 06/30/2025 | $37.63 | $37.41 (-0.58%) | $37.94 | $37.31 | 47.20 K | $636.38 M |
| 06/27/2025 | $37.04 | $37.33 (0.78%) | $37.76 | $37.04 | 196.03 K | $635.02 M |
| 06/26/2025 | $37.22 | $37.61 (1.05%) | $37.81 | $37.22 | 51.44 K | $639.78 M |
| 06/25/2025 | $37.28 | $37.03 (-0.67%) | $37.28 | $36.81 | 28.65 K | $629.92 M |
| 06/24/2025 | $37.03 | $37.28 (0.68%) | $37.45 | $37.02 | 27.80 K | $634.17 M |
| 06/23/2025 | $35.54 | $36.71 (3.29%) | $36.74 | $35.54 | 47.40 K | $624.47 M |
| 06/20/2025 | $35.42 | $35.72 (0.85%) | $36.48 | $35.12 | 96.20 K | $607.63 M |
| 06/18/2025 | $34.66 | $35.16 (1.44%) | $35.58 | $34.66 | 46.70 K | $598.11 M |
| 06/17/2025 | $35.02 | $34.97 (-0.14%) | $35.28 | $34.79 | 47.62 K | $594.87 M |
| 06/16/2025 | $35.69 | $35.19 (-1.4%) | $35.87 | $35.12 | 41.00 K | $598.62 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 |
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.
