NYSE : HTB
HomeTrust Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 46.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 725.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HomeTrust Bancshares, Inc. (HTB) closed at 47.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.74 | 47.38 | 46.44 | 47.34 | 12,808 | +2.18% |
| 2026-10-30 | 47.51 | 47.51 | 46.2 | 46.33 | 98,969 | -2.03% |
| 2026-10-29 | 47.43 | 48.7 | 46.93 | 47.29 | 77,408 | +0.68% |
| 2026-10-28 | 46.84 | 46.97 | 46.32 | 46.97 | 76,236 | -0.36% |
| 2026-10-27 | 47.3 | 47.72 | 46.86 | 47.14 | 89,943 | -0.44% |
| 2026-10-26 | 47.97 | 48.49 | 47.3 | 47.35 | 131,630 | -1.56% |
| 2026-10-23 | 47.89 | 48.35 | 47.78 | 48.1 | 136,211 | -0.04% |
| 2026-10-22 | 47.51 | 48.22 | 47.36 | 48.12 | 153,098 | +1.60% |
| 2026-10-21 | 47.46 | 47.76 | 46.695 | 47.36 | 206,626 | +0.49% |
| 2026-10-20 | 46.87 | 47.63 | 45.735 | 47.13 | 146,074 | +1.09% |
| 2026-10-19 | 46.67 | 47 | 46.075 | 46.62 | 114,054 | -0.98% |
| 2026-10-16 | 46.59 | 47.28 | 46.23 | 47.08 | 89,341 | +1.27% |
| 2026-10-15 | 46.01 | 46.71 | 45.29 | 46.49 | 121,443 | +1.26% |
| 2026-10-14 | 45.5 | 45.93 | 45.17 | 45.91 | 118,992 | +0.15% |
| 2026-10-13 | 45.98 | 46.105 | 45.5 | 45.84 | 112,124 | +0.00% |
| 2026-10-12 | 45.7 | 46.26 | 45.51 | 45.84 | 142,724 | +0.28% |
| 2026-10-09 | 46.23 | 47.14 | 45.68 | 45.71 | 65,883 | -1.55% |
| 2026-10-08 | 46.23 | 46.59 | 45.69 | 46.43 | 137,321 | +0.65% |
| 2026-10-07 | 46.13 | 46.39 | 45.6 | 46.13 | 141,898 | -0.73% |
| 2026-10-06 | 47.51 | 48.06 | 46.45 | 46.47 | 200,289 | -0.13% |
| 2026-10-05 | 46.66 | 46.66 | 46.09 | 46.53 | 128,945 | -0.13% |
| 2026-10-02 | 46.5 | 46.84 | 45.97 | 46.59 | 138,939 | +1.08% |
| 2026-10-01 | 45.88 | 46.15 | 45.09 | 46.09 | 199,239 | +0.70% |
| 2026-09-30 | 45.63 | 45.9 | 45.175 | 45.77 | 259,357 | -0.04% |
| 2026-09-29 | 45.69 | 45.89 | 45.13 | 45.79 | 208,332 | +0.64% |
| 2026-09-28 | 46.05 | 46.09 | 45.13 | 45.5 | 149,727 | -1.49% |
| 2026-09-25 | 45.79 | 46.39 | 45.74 | 46.19 | 118,278 | +1.01% |
| 2026-09-24 | 45.21 | 45.94 | 44.93 | 45.73 | 178,881 | +1.15% |
| 2026-09-23 | 46.02 | 46.12 | 45.15 | 45.21 | 113,347 | -1.99% |
| 2026-09-22 | 47.41 | 47.41 | 46.01 | 46.13 | 184,125 | -2.06% |
| 2026-09-21 | 47.25 | 47.33 | 46.82 | 47.1 | 190,048 | +0.04% |
| 2026-09-18 | 47 | 47.45 | 46.49 | 47.08 | 557,716 | -0.17% |
| 2026-09-17 | 47.1 | 47.42 | 46.37 | 47.16 | 223,521 | +0.99% |
| 2026-09-16 | 47.81 | 47.97 | 45.99 | 46.7 | 254,809 | -2.34% |
| 2026-09-15 | 48.34 | 48.81 | 47.65 | 47.82 | 207,269 | -0.99% |
| 2026-09-14 | 48.49 | 48.93 | 48.29 | 48.3 | 273,086 | -0.49% |
| 2026-09-11 | 49 | 49.555 | 48.35 | 48.54 | 297,482 | -0.45% |
| 2026-09-10 | 48.02 | 48.78 | 47.84 | 48.76 | 294,694 | +1.54% |
| 2026-09-09 | 47.31 | 48.245 | 47.31 | 48.02 | 242,310 | +1.05% |
| 2026-09-08 | 47.03 | 47.65 | 47.01 | 47.52 | 211,956 | +0.57% |
| 2026-09-04 | 47.02 | 47.47 | 46.96 | 47.25 | 149,385 | +0.40% |
| 2026-09-03 | 47.35 | 47.62 | 46.92 | 47.06 | 201,921 | +0.04% |
| 2026-09-02 | 46.69 | 47.15 | 46.43 | 47.04 | 217,117 | +1.29% |
| 2026-09-01 | 46.29 | 46.73 | 46.055 | 46.44 | 205,809 | +0.00% |
| 2026-08-31 | 46.59 | 46.73 | 46.09 | 46.44 | 171,091 | -1.00% |
| 2026-08-28 | 46.34 | 46.945 | 46.34 | 46.91 | 164,694 | +0.88% |
| 2026-08-27 | 46.5 | 46.55 | 45.92 | 46.5 | 177,524 | -0.58% |
| 2026-08-26 | 46.7 | 47.09 | 46.55 | 46.77 | 159,827 | +0.34% |
| 2026-08-25 | 46.99 | 47.22 | 46.285 | 46.61 | 167,449 | -0.72% |
| 2026-08-24 | 46.78 | 47.31 | 46.56 | 46.95 | 264,096 | +0.54% |
| 2026-08-21 | 46.91 | 47.32 | 46.24 | 46.7 | 232,898 | -0.02% |
| 2026-08-20 | 46.9 | 47.09 | 46.247 | 46.71 | 247,020 | -0.83% |
| 2026-08-19 | 47.78 | 47.78 | 46.8 | 47.1 | 333,690 | -0.97% |
| 2026-08-18 | 48 | 48 | 47.11 | 47.56 | 461,227 | -0.50% |
| 2026-08-17 | 48.02 | 48.21 | 46.682 | 47.8 | 716,346 | -4.36% |
| 2026-08-14 | 49.9 | 50.74 | 49.795 | 49.98 | 74,455 | -0.30% |
| 2026-08-13 | 49.9 | 50.59 | 49.86 | 50.13 | 80,989 | +0.97% |
| 2026-08-12 | 49.97 | 50.34 | 49.46 | 49.8 | 177,632 | +0.10% |
| 2026-08-11 | 49.48 | 50.3 | 49.23 | 49.75 | 159,617 | +0.51% |
| 2026-08-10 | 50.45 | 50.51 | 49.4 | 49.5 | 136,046 | -2.56% |
| 2026-08-07 | 51.2 | 51.5 | 50.69 | 50.8 | 58,343 | -1.59% |
| 2026-08-06 | 51.8 | 51.9 | 51.24 | 51.62 | 119,383 | -0.14% |
| 2026-08-05 | 52.12 | 52.12 | 51.525 | 51.69 | 253,583 | -0.31% |
| 2026-08-04 | 51.69 | 52.5 | 51.33 | 51.85 | 199,715 | +1.17% |
| 2026-08-03 | 51.77 | 52.21 | 51.25 | 51.25 | 140,287 | +0.12% |
| 2026-07-31 | 50.93 | 51.478 | 50.196 | 51.19 | 111,645 | +0.06% |
| 2026-07-30 | 51.58 | 52.02 | 50.89 | 51.16 | 129,675 | -0.70% |
| 2026-07-29 | 50.56 | 51.9 | 50.47 | 51.52 | 125,882 | +1.14% |
| 2026-07-28 | 49.96 | 51.53 | 49.96 | 50.94 | 96,628 | +2.83% |
| 2026-07-27 | 49.08 | 49.92 | 48.75 | 49.54 | 229,874 | +1.72% |
| 2026-07-24 | 48.7 | 49.265 | 48.48 | 48.7 | 73,615 | +0.45% |
| 2026-07-23 | 47.67 | 48.895 | 47.17 | 48.48 | 134,629 | +0.54% |
| 2026-07-22 | 48.26 | 48.89 | 47.65 | 48.22 | 97,460 | -0.70% |
| 2026-07-21 | 48.26 | 48.67 | 47.83 | 48.56 | 85,047 | +0.12% |
| 2026-07-20 | 48.61 | 49.38 | 47.89 | 48.5 | 98,660 | -1.12% |
| 2026-07-17 | 49.15 | 50.115 | 48.7 | 49.05 | 140,940 | -0.75% |
| 2026-07-16 | 48.92 | 49.79 | 48.92 | 49.42 | 209,150 | +1.48% |
| 2026-07-15 | 48.84 | 48.95 | 48.53 | 48.7 | 112,011 | +0.35% |
| 2026-07-14 | 49.03 | 49.11 | 47.42 | 48.53 | 102,034 | -1.06% |
| 2026-07-13 | 49.19 | 49.19 | 48.5 | 49.05 | 83,111 | +0.47% |
| 2026-07-10 | 47.97 | 48.87 | 47.455 | 48.82 | 85,812 | +1.43% |
| 2026-07-09 | 48.09 | 48.61 | 47.66 | 48.13 | 229,798 | +0.50% |
| 2026-07-08 | 48.98 | 49.01 | 47.5 | 47.89 | 124,939 | -2.27% |
| 2026-07-07 | 49.47 | 50.565 | 48.64 | 49 | 132,477 | -0.83% |
| 2026-07-06 | 49.5 | 50.015 | 49.19 | 49.41 | 109,341 | -0.04% |
| 2026-07-02 | 51 | 51 | 49.215 | 49.43 | 88,271 | -2.70% |
| 2026-07-01 | 50 | 50.89 | 49.96 | 50.8 | 129,020 | +1.82% |
| 2026-06-30 | 49.02 | 49.91 | 48.35 | 49.89 | 102,438 | +0.95% |
| 2026-06-29 | 49.04 | 49.76 | 48.43 | 49.42 | 166,240 | +0.77% |
| 2026-06-26 | 49.25 | 49.36 | 48.51 | 49.04 | 426,713 | +0.14% |
| 2026-06-25 | 48.77 | 49.3 | 48.76 | 48.97 | 105,567 | -0.02% |
| 2026-06-24 | 49.07 | 49.6 | 48.625 | 48.98 | 189,669 | +0.27% |
| 2026-06-23 | 48.08 | 49.07 | 48.05 | 48.85 | 192,364 | +1.66% |
| 2026-06-22 | 48.45 | 48.9 | 47.76 | 48.05 | 107,637 | -0.83% |
| 2026-06-18 | 48.02 | 48.63 | 47.57 | 48.45 | 243,694 | +1.68% |
| 2026-06-17 | 47.35 | 48.04 | 46.79 | 47.65 | 294,809 | +0.25% |
| 2026-06-16 | 48.19 | 48.345 | 47.44 | 47.53 | 196,055 | -0.52% |
| 2026-06-15 | 48.07 | 48.31 | 47.49 | 47.78 | 86,135 | -0.31% |
| 2026-06-12 | 47.84 | 48.36 | 47.56 | 47.93 | 158,334 | +0.91% |
| 2026-06-11 | 47.89 | 47.9 | 47.15 | 47.5 | 128,898 | +0.00% |
| 2026-06-10 | 47.89 | 48.25 | 47.415 | 47.5 | 119,990 | -0.08% |
| 2026-06-09 | 47 | 48.08 | 47 | 47.54 | 142,149 | +0.85% |
| 2026-06-08 | 47.58 | 47.99 | 46.655 | 47.14 | 88,324 | -0.17% |
| 2026-06-05 | 46.93 | 48.08 | 46.7 | 47.22 | 52,980 | +0.00% |
| 2026-06-04 | 46.49 | 47.55 | 46.48 | 47.22 | 63,548 | +2.88% |
| 2026-06-03 | 46.67 | 46.99 | 45.745 | 45.9 | 79,466 | -1.99% |
| 2026-06-02 | 45.92 | 46.93 | 45.92 | 46.83 | 50,143 | +1.17% |
| 2026-06-01 | 46.62 | 46.62 | 45.99 | 46.29 | 45,027 | -0.39% |
| 2026-05-29 | 47.19 | 47.24 | 46.195 | 46.47 | 53,603 | -1.02% |
| 2026-05-28 | 46.38 | 47.585 | 46.13 | 46.95 | 38,534 | +0.77% |
| 2026-05-27 | 47.26 | 47.48 | 46.49 | 46.59 | 42,943 | -0.91% |
| 2026-05-26 | 46.8 | 47.46 | 46.504 | 47.02 | 45,361 | +0.41% |
| 2026-05-22 | 46.9 | 47.3 | 46.48 | 46.83 | 57,237 | +0.24% |
| 2026-05-21 | 46.07 | 46.72 | 45.92 | 46.72 | 56,611 | +0.37% |
| 2026-05-20 | 45.41 | 46.711 | 45.36 | 46.55 | 59,835 | +2.24% |
| 2026-05-19 | 45.37 | 45.91 | 45.29 | 45.53 | 63,367 | -0.04% |
| 2026-05-18 | 45.11 | 46.06 | 44.825 | 45.55 | 57,659 | +0.55% |
| 2026-05-15 | 45.91 | 45.91 | 45.24 | 45.3 | 68,033 | -1.33% |
| 2026-05-14 | 45.81 | 46.42 | 45.6 | 45.91 | 40,694 | +0.77% |
| 2026-05-13 | 45.25 | 46.135 | 45.25 | 45.71 | 64,764 | -0.41% |