HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History → Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad) Free HTBI Stock Alerts $27.61 +0.05 (+0.18%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends HomeTrust Bancshares Stock Price Performance5 Day Performance-2.09%1 Month Performance+5.95%3 Month Performance+6.52%6 Month Performance+16.01%Year-To-Date Performance+2.56%1 Year Performance+37.84% Receive HTBI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump’s arrest is phase oneIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. HTBI Stock Chart for Saturday, June, 1, 2024 HTBI Chart by TradingView HomeTrust Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$27.56$27.61+0.18%$27.84$27.4235,763 shs$481.52 million05/30/2024$27.03$27.56+1.96%$27.87$27.2319,497 shs$480.65 million05/29/2024$27.65$27.03-2.24%$27.42$26.9326,678 shs$471.40 million05/28/2024$28.20$27.65-1.95%$28.25$27.4852,535 shs$482.35 million05/27/2024$28.20$28.20$28.33$27.9426,100 shs$491.81 million05/24/2024$28.10$28.20+0.36%$28.33$27.9426,136 shs$491.81 million Get the Latest News and Ratings for HTBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$28.88$28.10-2.70%$28.88$28.0850,354 shs$490.20 million05/22/2024$28.88$28.88$29.23$28.5643,357 shs$503.67 million05/21/2024$28.58$28.88+1.05%$29.04$28.2729,934 shs$503.67 million05/20/2024$28.95$28.58-1.28%$29.80$28.4745,843 shs$498.44 million05/17/2024$28.46$28.95+1.72%$29.01$28.6438,934 shs$504.89 million05/16/2024$28.60$28.46-0.49%$28.67$28.2923,434 shs$496.34 million05/15/2024$28.20$28.60+1.42%$28.60$27.9819,832 shs$498.78 million05/14/2024$28.41$28.20-0.74%$28.75$27.7721,556 shs$491.81 million05/13/2024$27.94$28.41+1.68%$28.57$27.7929,149 shs$495.47 million05/10/2024$28.02$27.94-0.29%$28.16$27.7117,726 shs$487.41 million05/09/2024$27.70$28.02+1.16%$28.03$27.6722,716 shs$488.81 million05/08/2024$27.31$27.70+1.43%$27.81$27.2025,214 shs$483.09 million05/07/2024$26.85$27.31+1.71%$27.43$26.8549,470 shs$476.29 million05/06/2024$26.64$26.85+0.79%$26.99$26.6142,592 shs$468.26 million05/03/2024$26.41$26.64+0.87%$27.00$26.5730,398 shs$464.60 million05/02/2024$26.06$26.41+1.34%$26.53$26.0027,527 shs$460.59 million05/01/2024$25.70$26.06+1.40%$26.43$25.8824,441 shs$454.49 million04/30/2024$25.77$25.70-0.27%$25.92$25.4575,001 shs$448.21 million04/29/2024$26.08$25.77-1.19%$26.21$25.6213,845 shs$449.43 million04/26/2024$26.09$26.08-0.04%$26.32$25.7617,243 shs$454.84 million04/25/2024$26.22$26.09-0.50%$26.20$25.4932,059 shs$455.01 million04/24/2024$25.24$26.22+3.88%$26.29$25.1740,622 shs$457.41 million04/23/2024$24.83$25.24+1.65%$25.44$24.9238,030 shs$440.19 million04/22/2024$24.30$24.83+2.18%$25.15$24.4638,875 shs$433.04 million04/19/2024$23.95$24.30+1.46%$24.60$23.8448,689 shs$423.79 million04/18/2024$23.83$23.95+0.50%$24.49$23.7934,793 shs$417.69 million04/17/2024$23.85$23.83-0.08%$24.14$23.8225,084 shs$415.60 million04/16/2024$24.16$23.85-1.28%$24.22$23.8221,193 shs$415.94 million04/15/2024$24.17$24.16-0.04%$24.52$24.1123,893 shs$421.35 million04/12/2024$24.47$24.17-1.23%$24.43$24.1218,568 shs$421.53 million04/11/2024$24.38$24.47+0.37%$24.74$24.0022,474 shs$426.88 million04/10/2024$25.51$24.38-4.43%$25.36$23.55112,803 shs$425.31 million04/09/2024$25.69$25.51-0.70%$25.88$25.335,667 shs$444.89 million04/08/2024$25.55$25.69+0.55%$26.01$25.559,328 shs$448.03 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$25.72$25.55-0.66%$25.77$25.2415,512 shs$445.59 million04/04/2024$25.48$25.72+0.94%$25.99$25.4423,146 shs$448.56 million04/03/2024$25.56$25.48-0.31%$25.59$25.3413,658 shs$444.37 million04/02/2024$26.18$25.56-2.37%$25.85$25.2818,402 shs$445.77 million04/01/2024$27.34$26.18-4.24%$27.20$25.8936,793 shs$456.58 million03/29/2024$27.34$27.34$27.54$26.4036,412 shs$476.81 million03/28/2024$26.50$27.34+3.17%$27.54$26.4036,412 shs$476.81 million03/27/2024$25.69$26.50+3.15%$26.61$25.9234,638 shs$462.16 million03/26/2024$26.02$25.69-1.27%$26.14$25.6917,916 shs$448.03 million03/25/2024$25.70$26.02+1.25%$26.06$25.6526,231 shs$453.92 million03/22/2024$25.90$25.70-0.77%$25.98$25.5619,732 shs$448.21 million03/21/2024$25.88$25.90+0.08%$26.12$25.6529,388 shs$451.70 million03/20/2024$24.71$25.88+4.73%$25.97$24.6423,388 shs$451.35 million03/19/2024$24.66$24.71+0.20%$25.11$24.6415,865 shs$430.94 million03/18/2024$25.01$24.66-1.40%$25.16$24.6531,049 shs$430.07 million03/15/2024$25.08$25.01-0.28%$25.45$24.83100,769 shs$436.17 million03/14/2024$25.84$25.08-2.94%$25.71$25.0831,332 shs$435.89 million03/13/2024$25.55$25.84+1.14%$25.95$25.4128,351 shs$449.10 million03/12/2024$25.66$25.55-0.43%$25.71$25.2812,884 shs$444.06 million03/11/2024$25.53$25.66+0.51%$25.73$25.2420,483 shs$446.05 million03/08/2024$25.68$25.53-0.58%$26.17$25.4740,875 shs$443.71 million03/07/2024$25.74$25.68-0.23%$26.30$25.5117,484 shs$446.32 million03/06/2024$26.12$25.74-1.45%$26.19$25.5334,943 shs$447.36 million03/05/2024$25.45$26.12+2.63%$26.23$25.3914,210 shs$453.97 million03/04/2024$25.92$25.45-1.81%$26.42$25.4018,206 shs$442.32 million03/01/2024$26.25$25.92-1.26%$26.11$25.8631,503 shs$450.49 million02/29/2024$26.00$26.25+0.96%$26.83$25.6740,457 shs$456.23 million Related Companies: NFBK Stock Price Chart FMAO Stock Price Chart NRIM Stock Price Chart PFC Stock Price Chart DCOM Stock Price Chart WSBF Stock Price Chart PDLB Stock Price Chart FCAP Stock Price Chart TBNK Stock Price Chart FRME Stock Price Chart Receive HTBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTBI) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss Ratings“This will be one of the biggest revolutions ever.” - NVIDIA CEOBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HomeTrust Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.