HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History → The asset beating inflation by 4x (From Colonial Metals) (Ad) Free HTBI Stock Alerts $26.64 +0.23 (+0.87%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media HomeTrust Bancshares Stock Price Performance5 Day Performance+3.66%1 Month Performance+4.27%3 Month Performance+2.03%6 Month Performance+21.09%Year-To-Date Performance-1.04%1 Year Performance+35.92% 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 Banyan Hill PublishingForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsIf you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details HTBI Stock Chart for Sunday, May, 5, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 million04/05/2024$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 millionJeff Bezos Just Humiliated Elon Musk (Ad)The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.Go here now for this breaking story.03/08/2024$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 million02/28/2024$26.14$26.00-0.54%$26.25$25.6622,948 shs$451.88 million02/27/2024$26.18$26.14-0.15%$26.50$26.0017,656 shs$454.31 million02/26/2024$26.17$26.18+0.04%$26.27$25.9624,066 shs$455.09 million02/23/2024$26.06$26.17+0.42%$26.41$26.0020,468 shs$454.84 million02/22/2024$26.03$26.06+0.12%$26.16$25.8445,475 shs$452.92 million02/21/2024$25.67$26.03+1.40%$26.23$25.9334,313 shs$452.40 million02/20/2024$26.23$25.67-2.13%$26.25$25.6621,466 shs$446.15 million02/19/2024$26.23$26.23$26.82$26.2245,000 shs$455.88 million02/16/2024$26.96$26.23-2.71%$26.82$26.2245,011 shs$455.96 million02/15/2024$25.87$26.96+4.21%$27.24$26.0845,769 shs$468.57 million02/14/2024$25.98$25.87-0.42%$26.24$25.3629,298 shs$449.62 million02/13/2024$27.35$25.98-5.01%$26.58$25.5678,339 shs$451.53 million02/12/2024$26.58$27.35+2.90%$27.58$26.4438,464 shs$475.34 million02/09/2024$25.91$26.58+2.59%$26.65$25.8223,301 shs$461.96 million02/08/2024$25.80$25.91+0.43%$26.59$25.6418,320 shs$450.32 million02/07/2024$25.89$25.80-0.35%$26.07$25.0338,741 shs$448.40 million02/06/2024$26.11$25.89-0.84%$26.29$25.5632,125 shs$449.97 million02/05/2024$26.62$26.11-1.92%$26.59$25.6484,865 shs$453.79 million Related Companies: NRIM Stock Price Chart NFBK Stock Price Chart KRNY Stock Price Chart FMAO Stock Price Chart SBT Stock Price Chart WSBF Stock Price Chart CVLY Stock Price Chart PDLB Stock Price Chart CFFN Stock Price Chart BCBP 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 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceUrgent Nvidia WarningAltimetryDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsExposed: 10 CENT Crypto to Explode April 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 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.