HomeTrust Bancshares (NASDAQ:HTBI) Price Performance
- 1 Month
Performance - -13.14%
- 3 Month
Performance - -14.95%
- Year-To-Date
Performance - -16.11%
HomeTrust Bancshares (NASDAQ HTBI) Stock Chart for Sunday, May, 22, 2022
Charts Provided by TradingView.
HomeTrust Bancshares (NASDAQ:HTBI) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/20/2022 | $25.75 | $25.99
+0.93% | $26.11 | $25.70 | 48,911 shs | $408.59 million |
| 05/19/2022 | $26.01 | $25.75
-1.00% | $26.33 | $25.75 | 53,140 shs | $404.82 million |
| 05/18/2022 | $26.62 | $26.01
-2.29% | $26.36 | $25.77 | 47,955 shs | $408.90 million |
| 05/17/2022 | $26.29 | $26.62
+1.26% | $26.77 | $26.35 | 22,236 shs | $418.49 million |
| 05/16/2022 | $26.21 | $26.29
+0.31% | $26.42 | $26.05 | 37,526 shs | $413.31 million |
| 05/13/2022 | $26.81 | $26.21
-2.24% | $26.92 | $26.05 | 53,420 shs | $412.05 million |
| 05/12/2022 | $26.76 | $26.81
+0.19% | $26.85 | $26.56 | 85,084 shs | $435.58 million |
| 05/11/2022 | $26.88 | $26.76
-0.45% | $27.29 | $26.70 | 45,913 shs | $434.77 million |
| 05/10/2022 | $26.77 | $26.88
+0.41% | $27.86 | $26.56 | 48,074 shs | $436.72 million |
| 05/09/2022 | $26.65 | $26.77
+0.45% | $26.78 | $26.08 | 50,311 shs | $434.93 million |
|
| 05/06/2022 | $27.05 | $26.65
-1.48% | $27.16 | $26.41 | 25,405 shs | $432.98 million |
| 05/05/2022 | $27.57 | $27.05
-1.89% | $27.37 | $26.68 | 39,565 shs | $439.48 million |
| 05/04/2022 | $27.10 | $27.57
+1.73% | $27.72 | $26.94 | 30,753 shs | $447.93 million |
| 05/03/2022 | $27.04 | $27.10
+0.22% | $27.59 | $26.85 | 53,750 shs | $440.29 million |
| 05/02/2022 | $27.03 | $27.04
+0.04% | $27.29 | $26.63 | 59,523 shs | $439.32 million |
| 04/29/2022 | $28.00 | $27.03
-3.46% | $28.00 | $26.91 | 49,949 shs | $439.16 million |
| 04/28/2022 | $27.84 | $28.00
+0.57% | $28.10 | $27.26 | 67,260 shs | $454.92 million |
| 04/27/2022 | $28.89 | $27.84
-3.63% | $29.03 | $27.42 | 63,695 shs | $452.32 million |
| 04/26/2022 | $29.50 | $28.89
-2.07% | $29.66 | $28.80 | 93,412 shs | $469.38 million |
| 04/25/2022 | $29.92 | $29.50
-1.40% | $29.75 | $29.24 | 63,763 shs | $479.29 million |
| 04/22/2022 | $30.00 | $29.92
-0.27% | $30.14 | $29.85 | 53,007 shs | $486.11 million |
| 04/21/2022 | $30.16 | $30.00
-0.53% | $30.44 | $29.92 | 39,125 shs | $487.41 million |
| 04/20/2022 | $29.71 | $30.16
+1.51% | $30.21 | $29.71 | 38,398 shs | $490.01 million |
| 04/19/2022 | $29.12 | $29.71
+2.03% | $29.89 | $29.35 | 30,089 shs | $482.70 million |
| 04/18/2022 | $28.86 | $29.12
+0.90% | $29.29 | $28.77 | 40,666 shs | $473.11 million |
| 04/15/2022 | $28.86 | $28.86 | $29.05 | $28.69 | 66,010 shs | $468.98 million |
| 04/14/2022 | $28.73 | $28.86
+0.45% | $29.05 | $28.69 | 66,010 shs | $468.89 million |
| 04/13/2022 | $28.84 | $28.73
-0.38% | $28.90 | $28.60 | 49,343 shs | $466.78 million |
| 04/12/2022 | $28.91 | $28.84
-0.24% | $29.23 | $28.70 | 46,444 shs | $468.56 million |
| 04/11/2022 | $28.59 | $28.91
+1.12% | $29.07 | $28.61 | 38,064 shs | $469.70 million |
| 04/08/2022 | $28.67 | $28.59
-0.28% | $29.49 | $28.54 | 50,533 shs | $464.50 million |
| 04/07/2022 | $29.79 | $28.67
-3.76% | $29.97 | $28.60 | 71,679 shs | $465.80 million |
| 04/06/2022 | $29.77 | $29.79
+0.07% | $29.90 | $29.65 | 140,919 shs | $484.00 million |
| 04/05/2022 | $29.92 | $29.77
-0.50% | $30.19 | $29.61 | 71,800 shs | $483.67 million |
| 04/04/2022 | $29.98 | $29.92
-0.20% | $30.07 | $29.25 | 49,684 shs | $486.11 million |
| 04/01/2022 | $29.53 | $29.98
+1.52% | $30.05 | $29.60 | 61,540 shs | $487.09 million |
| 03/31/2022 | $29.69 | $29.53
-0.54% | $29.89 | $29.45 | 31,160 shs | $479.77 million |
| 03/30/2022 | $30.53 | $29.69
-2.75% | $30.50 | $29.65 | 32,798 shs | $482.37 million |
| 03/29/2022 | $30.29 | $30.53
+0.79% | $30.57 | $30.32 | 20,006 shs | $496.02 million |
| 03/28/2022 | $30.27 | $30.29
+0.07% | $30.34 | $30.05 | 29,500 shs | $492.12 million |
| 03/25/2022 | $30.16 | $30.27
+0.36% | $30.48 | $30.15 | 31,130 shs | $491.80 million |
| 03/24/2022 | $30.00 | $30.16
+0.53% | $30.21 | $30.05 | 39,063 shs | $490.01 million |
| 03/23/2022 | $30.26 | $30.00
-0.86% | $30.21 | $29.95 | 39,920 shs | $487.41 million |
| 03/22/2022 | $30.34 | $30.26
-0.26% | $30.82 | $30.22 | 27,434 shs | $491.63 million |
| 03/21/2022 | $30.38 | $30.34
-0.13% | $30.44 | $30.15 | 35,245 shs | $492.93 million |
| 03/18/2022 | $30.14 | $30.38
+0.80% | $30.50 | $29.90 | 92,972 shs | $493.58 million |
| 03/18/2022 | $30.14 | $30.38
+0.80% | $30.50 | $29.90 | 92,972 shs | $493.58 million |
| 03/17/2022 | $30.41 | $30.14
-0.89% | $30.47 | $30.05 | 37,336 shs | $489.69 million |
| 03/16/2022 | $30.49 | $30.41
-0.26% | $30.81 | $30.31 | 23,000 shs | $494.07 million |
| 03/15/2022 | $30.47 | $30.49
+0.07% | $30.68 | $30.34 | 37,318 shs | $495.37 million |
| 03/14/2022 | $30.53 | $30.47
-0.20% | $31.11 | $30.25 | 25,960 shs | $495.05 million |
| 03/11/2022 | $30.16 | $30.53
+1.23% | $30.66 | $30.31 | 29,967 shs | $496.02 million |
| 03/10/2022 | $29.80 | $30.16
+1.21% | $30.19 | $29.60 | 38,952 shs | $490.01 million |
| 03/09/2022 | $29.21 | $29.80
+2.02% | $29.94 | $29.31 | 43,279 shs | $484.16 million |
| 03/08/2022 | $29.43 | $29.21
-0.75% | $29.76 | $29.17 | 52,066 shs | $474.58 million |
| 03/07/2022 | $30.26 | $29.43
-2.74% | $30.22 | $29.29 | 64,417 shs | $478.15 million |
| 03/04/2022 | $30.37 | $30.26
-0.36% | $30.26 | $29.85 | 51,227 shs | $491.63 million |
| 03/03/2022 | $30.33 | $30.37
+0.13% | $30.76 | $30.25 | 53,240 shs | $493.42 million |
| 03/02/2022 | $29.41 | $30.33
+3.13% | $30.39 | $29.46 | 26,145 shs | $492.77 million |
| 03/01/2022 | $30.08 | $29.41
-2.23% | $30.37 | $29.01 | 57,481 shs | $477.82 million |
| 02/28/2022 | $30.42 | $30.08
-1.12% | $30.31 | $29.97 | 36,958 shs | $488.71 million |
| 02/25/2022 | $29.63 | $30.42
+2.67% | $30.53 | $29.92 | 28,557 shs | $494.23 million |
| 02/24/2022 | $30.65 | $29.63
-3.33% | $30.50 | $29.02 | 81,090 shs | $481.40 million |
| 02/23/2022 | $30.56 | $30.65
+0.29% | $30.78 | $30.60 | 47,857 shs | $497.97 million |
| 02/22/2022 | $30.68 | $30.56
-0.39% | $30.79 | $30.36 | 41,040 shs | $496.51 million |
| 02/21/2022 | $30.68 | $30.68 | $30.83 | $30.15 | 52,988 shs | $498.46 million |
