HTB - HomeTrust Bancshares, Inc.
45.55
0.920 2.020%
Share volume: 80,405
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$44.63
0.92
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $45.08 | $45.08 | $46.26 | $46.26 | $44.70 | $44.70 | $45.55 | $45.55 | 80,405 | $80,405.00 |
| 04-16-2026 | $44.74 | $44.74 | $45.04 | $45.04 | $43.68 | $43.68 | $44.63 | $44.63 | 54,465 | $54,465.00 |
| 04-15-2026 | $45.01 | $45.01 | $45.36 | $45.36 | $44.75 | $44.75 | $45.01 | $45.01 | 33,033 | $33,033.00 |
| 04-14-2026 | $45.40 | $45.40 | $45.51 | $45.51 | $44.81 | $44.81 | $45.08 | $45.08 | 150,129 | $150,129.00 |
| 04-13-2026 | $45.36 | $45.36 | $45.63 | $45.63 | $44.88 | $44.88 | $45.63 | $45.63 | 63,678 | $63,678.00 |
| 04-10-2026 | $46.13 | $46.13 | $46.13 | $46.13 | $45.22 | $45.22 | $45.55 | $45.55 | 50,659 | $50,659.00 |
| 04-09-2026 | $44.54 | $44.54 | $46.12 | $46.12 | $44.11 | $44.11 | $46.11 | $46.11 | 74,714 | $74,714.00 |
| 04-08-2026 | $44.35 | $44.35 | $45.08 | $45.08 | $43.83 | $43.83 | $44.84 | $44.84 | 57,527 | $57,527.00 |
| 04-07-2026 | $43.32 | $43.32 | $43.90 | $43.90 | $43.26 | $43.26 | $43.55 | $43.55 | 44,701 | $44,701.00 |
| 04-06-2026 | $43.10 | $43.10 | $43.77 | $43.77 | $42.80 | $42.80 | $43.62 | $43.62 | 61,570 | $61,570.00 |