UK markets closed

HomeTrust Bancshares, Inc. (HTBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.23+0.52 (+2.04%)
As of 11:28AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202426.2326.2326.2326.2326.231,154
30 Apr 202425.7425.9225.4525.7025.7075,000
29 Apr 202426.2126.2125.5525.7725.7713,800
26 Apr 202426.2226.3225.7626.0826.0817,200
25 Apr 202425.7126.2025.4926.0926.0932,100
24 Apr 202425.3726.2925.1726.2226.2240,600
23 Apr 202424.9225.4424.9225.2425.2438,000
22 Apr 202424.4625.1524.4624.8324.8338,900
19 Apr 202423.8424.6023.8424.3024.3048,700
18 Apr 202423.7924.4923.7923.9523.9534,800
17 Apr 202423.8924.1423.8223.8323.8325,100
16 Apr 202424.2224.2223.8223.8523.8521,200
15 Apr 202424.5224.5224.1124.1624.1623,900
12 Apr 202424.1224.5124.1224.1724.1718,600
11 Apr 202424.2024.7424.0024.4724.4722,500
10 Apr 202425.2725.3623.5524.3824.38112,800
09 Apr 202425.6525.6525.3325.5125.515,700
08 Apr 202425.5526.0125.5525.6925.699,300
05 Apr 202425.4525.8225.2425.5525.5515,500
04 Apr 202425.8126.0425.4425.7225.7223,100
03 Apr 202425.4625.5925.3825.4825.4813,700
02 Apr 202425.7425.7425.1525.5625.5618,400
01 Apr 202427.2027.2025.8626.1826.1836,800
28 Mar 202426.6127.5426.4027.3427.3436,400
27 Mar 202425.9226.6125.9226.5026.5034,600
26 Mar 202426.1426.1425.6925.6925.6917,900
25 Mar 202425.6526.0625.6526.0226.0226,200
22 Mar 202425.9825.9825.5625.7025.7019,700
21 Mar 202425.8826.1225.6525.9025.9029,400
20 Mar 202424.6425.9724.6425.8825.8823,400
19 Mar 202424.6425.1124.6424.7124.7115,900
18 Mar 202424.9225.1624.6524.6624.6631,000
15 Mar 202424.8725.6624.8325.0125.01100,800
14 Mar 202425.9825.9825.0825.0825.0831,300
13 Mar 202425.4125.9625.4125.8425.8428,400
12 Mar 202425.4625.7125.2825.5525.5512,900
11 Mar 202425.4825.7325.2425.6625.6620,500
08 Mar 202426.1026.1725.4725.5325.5340,900
07 Mar 202426.1326.3025.5125.6825.6817,500
06 Mar 202426.1126.1925.5325.7425.7434,900
05 Mar 202425.9826.4725.9126.1226.1214,200
04 Mar 202426.4226.4225.4025.4525.4518,200
01 Mar 202426.0226.1725.8425.9225.9231,500
29 Feb 202426.4826.8325.6626.2526.2540,500
28 Feb 202425.9026.2525.6626.0026.0022,900
27 Feb 202426.4926.5326.0026.1426.1417,700
26 Feb 202425.9626.2725.9626.1826.1824,100
23 Feb 202426.0126.4126.0026.1726.1720,500
22 Feb 202425.9826.1625.8426.0626.0645,500
21 Feb 202426.1826.2325.9326.0326.0334,300
20 Feb 202426.0426.2525.6625.6725.6721,700
16 Feb 202426.7526.8226.2226.2326.2345,000
15 Feb 202426.1827.2426.0826.9626.9645,800
14 Feb 202426.2426.2425.3625.8725.8729,300
14 Feb 20240.11 Dividend
13 Feb 202426.5826.5825.5625.9825.8778,300
12 Feb 202426.8827.5926.8827.3527.2338,500
09 Feb 202426.0026.6525.8226.5826.4723,300
08 Feb 202425.9426.5925.8125.9125.8018,300
07 Feb 202425.7626.0725.0325.8025.6938,700
06 Feb 202426.1126.5725.5625.8925.7832,100
05 Feb 202426.2826.5925.6426.1126.0084,900
02 Feb 202426.4427.0326.4026.6226.5124,400
01 Feb 202427.0227.0226.2526.9026.7927,600
31 Jan 202428.2028.5427.0927.1527.0427,000
30 Jan 202428.7628.9128.5028.5128.3915,400
29 Jan 202428.8930.1228.5028.8328.7134,000
26 Jan 202427.9930.9927.6929.0928.97136,800
25 Jan 202427.7628.2326.9427.7627.6437,000
24 Jan 202427.1527.5926.9227.3027.1816,500
23 Jan 202427.6527.6526.6526.7726.6629,800
22 Jan 202426.6827.4826.6827.4827.3622,600
19 Jan 202426.3426.6525.8826.3426.2324,000
18 Jan 202426.0926.2926.0026.1426.0316,200
17 Jan 202425.8126.5325.5626.1726.0637,100
16 Jan 202426.0226.5524.2826.0725.9652,200
12 Jan 202426.4726.7626.0526.4626.3523,500
11 Jan 202425.7726.4625.7126.3026.1948,500
10 Jan 202425.8826.1225.8126.0425.9321,100
09 Jan 202425.9226.0325.5426.0025.8937,500
08 Jan 202426.1426.4926.0426.2526.1416,000
05 Jan 202425.9426.7325.9426.3526.2441,500
04 Jan 202426.1326.8726.1326.1826.0726,100
03 Jan 202426.6426.6526.0426.0525.9435,500
02 Jan 202426.7127.0426.2226.7126.6033,800
29 Dec 202326.4127.9226.4126.9226.8126,300
28 Dec 202327.8027.8527.2627.4327.3124,600
27 Dec 202327.8927.8927.5827.7027.5823,100
26 Dec 202327.8227.8227.4627.7227.6028,200
22 Dec 202327.7327.9527.4327.6127.4920,600
21 Dec 202327.3827.5127.0827.4427.3225,600
20 Dec 202327.1828.2127.1727.2027.0836,000
19 Dec 202326.6527.3426.6527.1026.9935,900
18 Dec 202326.8227.0226.1826.5226.4154,600
15 Dec 202327.0327.2726.3126.7426.63133,700
14 Dec 202326.5327.2626.3026.8426.7366,800
13 Dec 202324.6126.4024.6125.9725.8697,900
12 Dec 202324.5924.8324.4824.6524.5515,400
11 Dec 202324.8326.4624.7024.8224.7140,900
08 Dec 202324.7825.3324.7825.0824.9725,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...