Free Trial

HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free HTBI Stock Alerts
$26.41
+0.35 (+1.34%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HomeTrust Bancshares Stock Price Performance

5 Day
Performance
-0.04%
1 Month
Performance
+2.00%
3 Month
Performance
-2.07%
6 Month
Performance
+21.54%
Year-To-Date
Performance
-3.16%
1 Year
Performance
+30.22%
Receive HTBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

HTBI Stock Chart for Thursday, May, 2, 2024

HTBI Chart by TradingView

HomeTrust Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$25.70$26.06
+1.40%		$26.43$25.8824,441 shs$454.49 million
04/30/2024$25.77$25.70
-0.27%		$25.92$25.4575,001 shs$448.21 million
04/29/2024$26.08$25.77
-1.19%		$26.21$25.6213,845 shs$449.43 million
04/26/2024$26.09$26.08
-0.04%		$26.32$25.7617,243 shs$454.84 million
04/25/2024$26.22$26.09
-0.50%		$26.20$25.4932,059 shs$455.01 million
04/24/2024$25.24$26.22
+3.88%		$26.29$25.1740,622 shs$457.41 million
04/23/2024$24.83$25.24
+1.65%		$25.44$24.9238,030 shs$440.19 million
04/22/2024$24.30$24.83
+2.18%		$25.15$24.4638,875 shs$433.04 million
04/19/2024$23.95$24.30
+1.46%		$24.60$23.8448,689 shs$423.79 million
04/18/2024$23.83$23.95
+0.50%		$24.49$23.7934,793 shs$417.69 million
04/17/2024$23.85$23.83
-0.08%		$24.14$23.8225,084 shs$415.60 million
04/16/2024$24.16$23.85
-1.28%		$24.22$23.8221,193 shs$415.94 million
04/15/2024$24.17$24.16
-0.04%		$24.52$24.1123,893 shs$421.35 million
04/12/2024$24.47$24.17
-1.23%		$24.43$24.1218,568 shs$421.53 million
04/11/2024$24.38$24.47
+0.37%		$24.74$24.0022,474 shs$426.88 million
04/10/2024$25.51$24.38
-4.43%		$25.36$23.55112,803 shs$425.31 million
04/09/2024$25.69$25.51
-0.70%		$25.88$25.335,667 shs$444.89 million
04/08/2024$25.55$25.69
+0.55%		$26.01$25.559,328 shs$448.03 million
04/05/2024$25.72$25.55
-0.66%		$25.77$25.2415,512 shs$445.59 million
04/04/2024$25.48$25.72
+0.94%		$25.99$25.4423,146 shs$448.56 million
04/03/2024$25.56$25.48
-0.31%		$25.59$25.3413,658 shs$444.37 million
04/02/2024$26.18$25.56
-2.37%		$25.85$25.2818,402 shs$445.77 million
04/01/2024$27.34$26.18
-4.24%		$27.20$25.8936,793 shs$456.58 million
03/29/2024$27.34$27.34$27.54$26.4036,412 shs$476.81 million
03/28/2024$26.50$27.34
+3.17%		$27.54$26.4036,412 shs$476.81 million
03/27/2024$25.69$26.50
+3.15%		$26.61$25.9234,638 shs$462.16 million
03/26/2024$26.02$25.69
-1.27%		$26.14$25.6917,916 shs$448.03 million
03/25/2024$25.70$26.02
+1.25%		$26.06$25.6526,231 shs$453.92 million
03/22/2024$25.90$25.70
-0.77%		$25.98$25.5619,732 shs$448.21 million
03/21/2024$25.88$25.90
+0.08%		$26.12$25.6529,388 shs$451.70 million
03/20/2024$24.71$25.88
+4.73%		$25.97$24.6423,388 shs$451.35 million
03/19/2024$24.66$24.71
+0.20%		$25.11$24.6415,865 shs$430.94 million
03/18/2024$25.01$24.66
-1.40%		$25.16$24.6531,049 shs$430.07 million
03/15/2024$25.08$25.01
-0.28%		$25.45$24.83100,769 shs$436.17 million
03/14/2024$25.84$25.08
-2.94%		$25.71$25.0831,332 shs$435.89 million
03/13/2024$25.55$25.84
+1.14%		$25.95$25.4128,351 shs$449.10 million
03/12/2024$25.66$25.55
-0.43%		$25.71$25.2812,884 shs$444.06 million
03/11/2024$25.53$25.66
+0.51%		$25.73$25.2420,483 shs$446.05 million
03/08/2024$25.68$25.53
-0.58%		$26.17$25.4740,875 shs$443.71 million
03/07/2024$25.74$25.68
-0.23%		$26.30$25.5117,484 shs$446.32 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/06/2024$26.12$25.74
-1.45%		$26.19$25.5334,943 shs$447.36 million
03/05/2024$25.45$26.12
+2.63%		$26.23$25.3914,210 shs$453.97 million
03/04/2024$25.92$25.45
-1.81%		$26.42$25.4018,206 shs$442.32 million
03/01/2024$26.25$25.92
-1.26%		$26.11$25.8631,503 shs$450.49 million
02/29/2024$26.00$26.25
+0.96%		$26.83$25.6740,457 shs$456.23 million
02/28/2024$26.14$26.00
-0.54%		$26.25$25.6622,948 shs$451.88 million
02/27/2024$26.18$26.14
-0.15%		$26.50$26.0017,656 shs$454.31 million
02/26/2024$26.17$26.18
+0.04%		$26.27$25.9624,066 shs$455.09 million
02/23/2024$26.06$26.17
+0.42%		$26.41$26.0020,468 shs$454.84 million
02/22/2024$26.03$26.06
+0.12%		$26.16$25.8445,475 shs$452.92 million
02/21/2024$25.67$26.03
+1.40%		$26.23$25.9334,313 shs$452.40 million
02/20/2024$26.23$25.67
-2.13%		$26.25$25.6621,466 shs$446.15 million
02/19/2024$26.23$26.23$26.82$26.2245,000 shs$455.88 million
02/16/2024$26.96$26.23
-2.71%		$26.82$26.2245,011 shs$455.96 million
02/15/2024$25.87$26.96
+4.21%		$27.24$26.0845,769 shs$468.57 million
02/14/2024$25.98$25.87
-0.42%		$26.24$25.3629,298 shs$449.62 million
02/13/2024$27.35$25.98
-5.01%		$26.58$25.5678,339 shs$451.53 million
02/12/2024$26.58$27.35
+2.90%		$27.58$26.4438,464 shs$475.34 million
02/09/2024$25.91$26.58
+2.59%		$26.65$25.8223,301 shs$461.96 million
02/08/2024$25.80$25.91
+0.43%		$26.59$25.6418,320 shs$450.32 million
02/07/2024$25.89$25.80
-0.35%		$26.07$25.0338,741 shs$448.40 million
02/06/2024$26.11$25.89
-0.84%		$26.29$25.5632,125 shs$449.97 million
02/05/2024$26.62$26.11
-1.92%		$26.59$25.6484,865 shs$453.79 million
02/02/2024$26.90$26.62
-1.04%		$26.98$26.4024,375 shs$462.74 million
02/01/2024$27.15$26.90
-0.92%		$27.44$26.2527,623 shs$467.52 million

Related Companies:
This page (NASDAQ:HTBI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders