Get the Stockscreener App
28.95
1.72%
+0.49
After Hours:
29.02
0.07
+0.24%
HomeTrust Bancshares Inc Stock (HTBI) Price History
The historical daily chart and data for HomeTrust Bancshares Inc stock (HTBI), show that the latest closing stock price as of May 17, 2024, is $28.95.
- HomeTrust Bancshares Inc all-time high stock price is $32.60, occurred on January 18, 2022.
- The lowest HomeTrust Bancshares Inc stock price recorded was $12.06 on March 23, 2020. Since then, HomeTrust Bancshares Inc's stock price has risen over 139.95% to $28.95 now.
- The 52-week high stock price for HTBI is $30.99, representing a 7.05% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for HTBI is $19.37, indicating a -33.09% decrease from the current share price, occurred on October 24, 2023.
- The closing price of HomeTrust Bancshares Inc (HTBI) stock in the beginning of 2023 was $31.45. The stock closed the year at $24.17, a loss of over -23.15% for the year.
The table below shows more information about HTBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $29.02 | $28.64 | $0.38 | 38,342.0 | +1.72% |
| May 16, 2024 | $28.67 | $28.29 | $0.38 | 22,504.0 | -0.49% |
| May 15, 2024 | $28.60 | $27.98 | $0.6193 | 19,486.0 | +1.42% |
| May 14, 2024 | $28.75 | $27.77 | $0.98 | 21,422.0 | -0.74% |
| May 13, 2024 | $28.57 | $27.79 | $0.78 | 28,649.0 | +1.68% |
| May 10, 2024 | $28.16 | $27.71 | $0.45 | 17,412.0 | -0.29% |
| May 09, 2024 | $28.03 | $27.67 | $0.36 | 22,295.0 | +1.16% |
| May 08, 2024 | $27.83 | $27.20 | $0.63 | 23,614.0 | +1.43% |
| May 07, 2024 | $27.43 | $26.85 | $0.58 | 49,470.0 | +1.71% |
| May 06, 2024 | $26.98 | $26.61 | $0.375 | 29,627.0 | +0.79% |
| May 03, 2024 | $27.05 | $26.57 | $0.485 | 24,872.0 | +0.87% |
| May 02, 2024 | $26.53 | $26.00 | $0.53 | 26,435.0 | +1.34% |
| May 01, 2024 | $26.43 | $26.00 | $0.425 | 24,174.0 | +1.40% |
| Apr 30, 2024 | $25.92 | $25.45 | $0.4658 | 74,152.0 | -0.27% |
| Apr 29, 2024 | $26.21 | $25.55 | $0.66 | 13,457.0 | -1.19% |
| Apr 26, 2024 | $26.32 | $25.76 | $0.56 | 16,893.0 | -0.04% |
| Apr 25, 2024 | $26.20 | $25.49 | $0.7021 | 30,074.0 | -0.50% |
| Apr 24, 2024 | $26.29 | $25.17 | $1.12 | 40,351.0 | +3.88% |
| Apr 23, 2024 | $25.44 | $24.92 | $0.52 | 38,030.0 | +1.65% |
| Apr 22, 2024 | $25.15 | $24.46 | $0.69 | 38,104.0 | +2.18% |
HomeTrust Bancshares Inc Stock (HTBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HomeTrust Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HomeTrust Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
HomeTrust Bancshares Inc Stock (HTBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.02 | $26.00 | $3.02 | 386,644.0 | +12.65% |
| Apr, 2024 | $27.20 | $23.55 | $3.65 | 667,730.0 | -6.00% |
| Mar, 2024 | $27.54 | $24.64 | $2.90 | 585,749.0 | +4.15% |
| Feb, 2024 | $27.59 | $25.03 | $2.56 | 712,474.0 | -3.31% |
| Jan, 2024 | $30.99 | $24.28 | $6.71 | 732,130.0 | +0.85% |
HomeTrust Bancshares Inc Stock (HTBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.21 | $23.18 | $5.03 | 827,635.0 | +16.64% |
| Nov, 2023 | $24.76 | $20.22 | $4.54 | 618,941.0 | +11.98% |
| Oct, 2023 | $22.28 | $19.37 | $2.91 | 1,176,090.0 | -4.89% |
| Sep, 2023 | $24.13 | $21.50 | $2.63 | 662,421.0 | -5.16% |
| Aug, 2023 | $25.35 | $22.61 | $2.74 | 548,105.0 | -6.01% |
| Jul, 2023 | $25.85 | $20.43 | $5.42 | 515,546.0 | +16.37% |
| Jun, 2023 | $23.63 | $19.44 | $4.19 | 861,911.0 | +6.64% |
| May, 2023 | $21.55 | $18.02 | $3.53 | 819,102.0 | -6.13% |
| Apr, 2023 | $24.83 | $20.46 | $4.37 | 744,563.0 | -15.13% |
| Mar, 2023 | $29.41 | $24.24 | $5.17 | 1,835,517.0 | -15.99% |
| Feb, 2023 | $30.79 | $26.72 | $4.07 | 1,353,852.0 | +8.41% |
| Jan, 2023 | $27.00 | $23.07 | $3.93 | 942,480.0 | +11.71% |
HomeTrust Bancshares Inc Stock (HTBI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.90 | $23.67 | $2.23 | 781,876.0 | -5.59% |
| Nov, 2022 | $25.73 | $22.79 | $2.95 | 894,379.0 | +6.53% |
| Oct, 2022 | $24.24 | $21.55 | $2.69 | 1,101,023.0 | +8.73% |
| Sep, 2022 | $24.06 | $22.08 | $1.98 | 1,438,132.0 | -4.82% |
| Aug, 2022 | $25.89 | $22.86 | $3.03 | 1,465,667.0 | -3.81% |
| Jul, 2022 | $26.10 | $22.88 | $3.22 | 942,560.0 | -3.44% |
| Jun, 2022 | $27.06 | $24.60 | $2.46 | 1,061,378.0 | -6.86% |
| May, 2022 | $27.86 | $25.70 | $2.16 | 993,061.0 | -0.70% |
| Apr, 2022 | $30.44 | $26.91 | $3.53 | 1,186,876.0 | -8.47% |
| Mar, 2022 | $31.11 | $29.01 | $2.10 | 919,870.0 | -1.83% |
| Feb, 2022 | $31.68 | $29.02 | $2.66 | 1,044,730.0 | -3.37% |
| Jan, 2022 | $32.60 | $30.89 | $1.71 | 832,806.0 | +0.48% |
0.00%
0.45%
Cap:
|
Volume (24h):