HomeTrust Bancshares, Inc. HTB
47.28 USD +0.06 (+0.13%)
Regular-session close
47.28 0.00 0.00%
After hours · Nov 13, 5:59 PM ET
46.70 Day range 47.34
39.10 52-week range 51.85
- YTD
- +10.11%
- 1 year
- +17.55%
HTB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.12 | 47.34 | 46.70 | 47.28 | +0.06 | +0.13% | 104,572 |
| Nov 12, 2026 | 47.51 | 47.52 | 46.80 | 47.22 | -0.10 | -0.21% | 121,400 |
| Nov 11, 2026 | 47.44 | 47.44 | 46.81 | 47.32 | +0.03 | +0.06% | 79,900 |
| Nov 10, 2026 | 47.43 | 47.58 | 46.96 | 47.29 | -0.22 | -0.46% | 111,900 |
| Nov 9, 2026 | 47.59 | 47.77 | 47.20 | 47.51 | +0.53 | +1.13% | 84,700 |
| Nov 6, 2026 | 46.57 | 47.26 | 46.57 | 46.98 | +0.01 | +0.02% | 67,800 |
| Nov 5, 2026 | 48.53 | 48.70 | 46.65 | 46.97 | -0.87 | -1.82% | 106,300 |
| Nov 4, 2026 | 47.80 | 48.58 | 47.30 | 47.84 | +1.01 | +2.16% | 114,900 |
| Nov 3, 2026 | 47.57 | 47.57 | 46.71 | 46.83 | -0.64 | -1.35% | 108,700 |
| Nov 2, 2026 | 46.74 | 47.47 | 46.44 | 47.47 | +1.14 | +2.46% | 109,300 |
| Oct 30, 2026 | 47.51 | 47.51 | 46.20 | 46.33 | -0.96 | -2.03% | 99,000 |
| Oct 29, 2026 | 47.43 | 48.70 | 46.93 | 47.29 | +0.32 | +0.68% | 77,400 |
| Oct 28, 2026 | 46.84 | 46.97 | 46.32 | 46.97 | -0.17 | -0.36% | 76,200 |
| Oct 27, 2026 | 47.30 | 47.72 | 46.86 | 47.14 | -0.21 | -0.44% | 89,900 |
| Oct 26, 2026 | 47.97 | 48.49 | 47.30 | 47.35 | -0.75 | -1.56% | 131,600 |
| Oct 23, 2026 | 47.89 | 48.35 | 47.78 | 48.10 | -0.02 | -0.04% | 136,200 |
| Oct 22, 2026 | 47.51 | 48.22 | 47.36 | 48.12 | +0.76 | +1.60% | 153,100 |
| Oct 21, 2026 | 47.46 | 47.76 | 46.70 | 47.36 | +0.23 | +0.49% | 206,600 |
| Oct 20, 2026 | 46.87 | 47.63 | 45.74 | 47.13 | +0.51 | +1.09% | 146,100 |
| Oct 19, 2026 | 46.67 | 47.00 | 46.08 | 46.62 | -0.46 | -0.98% | 114,100 |
| Oct 16, 2026 | 46.59 | 47.28 | 46.23 | 47.08 | +0.59 | +1.27% | 94,300 |
| Oct 15, 2026 | 46.01 | 46.71 | 45.29 | 46.49 | +0.58 | +1.26% | 121,400 |
| Oct 14, 2026 | 45.50 | 45.93 | 45.17 | 45.91 | +0.07 | +0.15% | 119,000 |
| Oct 13, 2026 | 45.98 | 46.11 | 45.50 | 45.84 | 0.00 | 0.00% | 112,100 |
| Oct 12, 2026 | 45.70 | 46.26 | 45.51 | 45.84 | +0.13 | +0.28% | 142,700 |
| Oct 9, 2026 | 46.23 | 47.14 | 45.68 | 45.71 | -0.72 | -1.55% | 65,900 |
| Oct 8, 2026 | 46.23 | 46.59 | 45.69 | 46.43 | +0.30 | +0.65% | 137,300 |
| Oct 7, 2026 | 46.13 | 46.39 | 45.60 | 46.13 | -0.34 | -0.73% | 143,400 |
| Oct 6, 2026 | 47.51 | 48.06 | 46.45 | 46.47 | -0.06 | -0.13% | 201,200 |
| Oct 5, 2026 | 46.66 | 46.66 | 46.09 | 46.53 | -0.06 | -0.13% | 129,400 |
| Oct 2, 2026 | 46.50 | 46.84 | 45.97 | 46.59 | +0.50 | +1.08% | 138,900 |
| Oct 1, 2026 | 45.88 | 46.15 | 45.09 | 46.09 | +0.32 | +0.70% | 199,200 |
| Sep 30, 2026 | 45.63 | 45.90 | 45.18 | 45.77 | -0.02 | -0.04% | 267,300 |
| Sep 29, 2026 | 45.69 | 45.89 | 45.13 | 45.79 | +0.29 | +0.64% | 208,300 |
| Sep 28, 2026 | 46.05 | 46.09 | 45.13 | 45.50 | -0.69 | -1.49% | 149,700 |
| Sep 25, 2026 | 45.79 | 46.39 | 45.74 | 46.19 | +0.46 | +1.01% | 118,300 |
| Sep 24, 2026 | 45.21 | 45.94 | 44.93 | 45.73 | +0.52 | +1.15% | 178,900 |
| Sep 23, 2026 | 46.02 | 46.12 | 45.15 | 45.21 | -0.92 | -1.99% | 130,300 |
| Sep 22, 2026 | 47.41 | 47.41 | 46.01 | 46.13 | -0.97 | -2.06% | 184,100 |
| Sep 21, 2026 | 47.25 | 47.33 | 46.82 | 47.10 | +0.02 | +0.04% | 206,400 |
| Sep 18, 2026 | 47.00 | 47.45 | 46.49 | 47.08 | -0.08 | -0.17% | 595,900 |
| Sep 17, 2026 | 47.10 | 47.42 | 46.37 | 47.16 | +0.46 | +0.99% | 235,900 |
| Sep 16, 2026 | 47.81 | 47.97 | 45.99 | 46.70 | -1.12 | -2.34% | 255,100 |
| Sep 15, 2026 | 48.34 | 48.81 | 47.65 | 47.82 | -0.48 | -0.99% | 207,300 |
| Sep 14, 2026 | 48.49 | 48.93 | 48.29 | 48.30 | -0.24 | -0.49% | 273,100 |
| Sep 11, 2026 | 49.00 | 49.56 | 48.35 | 48.54 | -0.22 | -0.45% | 297,500 |
| Sep 10, 2026 | 48.02 | 48.78 | 47.84 | 48.76 | +0.74 | +1.54% | 294,700 |
| Sep 9, 2026 | 47.31 | 48.25 | 47.31 | 48.02 | +0.50 | +1.05% | 246,800 |
| Sep 8, 2026 | 47.03 | 47.65 | 47.01 | 47.52 | +0.27 | +0.57% | 216,300 |
| Sep 4, 2026 | 47.02 | 47.47 | 46.96 | 47.25 | +0.19 | +0.40% | 149,400 |
| Sep 3, 2026 | 47.35 | 47.62 | 46.92 | 47.06 | +0.02 | +0.04% | 201,900 |
| Sep 2, 2026 | 46.69 | 47.15 | 46.43 | 47.04 | +0.60 | +1.29% | 217,100 |
| Sep 1, 2026 | 46.29 | 46.73 | 46.06 | 46.44 | 0.00 | 0.00% | 205,800 |
| Aug 31, 2026 | 46.59 | 46.73 | 46.09 | 46.44 | -0.47 | -1.00% | 171,800 |
| Aug 28, 2026 | 46.34 | 46.95 | 46.34 | 46.91 | +0.41 | +0.88% | 164,700 |
| Aug 27, 2026 | 46.50 | 46.55 | 45.92 | 46.50 | -0.27 | -0.58% | 179,500 |
| Aug 26, 2026 | 46.70 | 47.09 | 46.55 | 46.77 | +0.16 | +0.34% | 159,800 |
| Aug 25, 2026 | 46.99 | 47.22 | 46.29 | 46.61 | -0.34 | -0.72% | 167,400 |
| Aug 24, 2026 | 46.78 | 47.31 | 46.56 | 46.95 | +0.25 | +0.54% | 266,700 |
| Aug 21, 2026 | 46.91 | 47.32 | 46.24 | 46.70 | -0.01 | -0.02% | 240,100 |
| Aug 20, 2026 | 46.90 | 47.09 | 46.25 | 46.71 | -0.39 | -0.83% | 247,000 |
| Aug 19, 2026 | 47.78 | 47.78 | 46.80 | 47.10 | -0.46 | -0.97% | 340,000 |
| Aug 18, 2026 | 48.00 | 48.00 | 47.11 | 47.56 | -0.24 | -0.50% | 468,800 |
| Aug 17, 2026 | 48.02 | 48.21 | 46.68 | 47.80 | -2.18 | -4.36% | 729,500 |
| Aug 14, 2026 | 49.90 | 50.74 | 49.80 | 49.98 | -0.15 | -0.30% | 74,500 |
65 days, newest first. Daily bars as drawn on the HTB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.