HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free HTBI Stock Alerts

$23.95

+0.12 (+0.50%)

(As of 04/18/2024 ET)

Compare

HomeTrust Bancshares Stock Price Performance

5 Day Performance: -0.91%
1 Month Performance: -2.88%
3 Month Performance: -8.38%
6 Month Performance: +16.15%
Year-To-Date Performance: -11.03%
1 Year Performance: +10.22%

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

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

HTBI Stock Chart for Thursday, April, 18, 2024

HomeTrust Bancshares Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$23.83	$23.95 +0.50%	$24.49	$23.79	34,793 shs	$417.69 million
04/17/2024	$23.85	$23.83 -0.08%	$24.14	$23.82	25,084 shs	$415.60 million
04/16/2024	$24.16	$23.85 -1.28%	$24.22	$23.82	21,193 shs	$415.94 million
04/15/2024	$24.17	$24.16 -0.04%	$24.52	$24.11	23,893 shs	$421.35 million
04/12/2024	$24.47	$24.17 -1.23%	$24.43	$24.12	18,568 shs	$421.53 million
04/11/2024	$24.38	$24.47 +0.37%	$24.74	$24.00	22,474 shs	$426.88 million
Get the Latest News and Ratings for HTBI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$25.51	$24.38 -4.43%	$25.36	$23.55	112,803 shs	$425.31 million
04/09/2024	$25.69	$25.51 -0.70%	$25.88	$25.33	5,667 shs	$444.89 million
04/08/2024	$25.55	$25.69 +0.55%	$26.01	$25.55	9,328 shs	$448.03 million
04/05/2024	$25.72	$25.55 -0.66%	$25.77	$25.24	15,512 shs	$445.59 million
04/04/2024	$25.48	$25.72 +0.94%	$25.99	$25.44	23,146 shs	$448.56 million
04/03/2024	$25.56	$25.48 -0.31%	$25.59	$25.34	13,658 shs	$444.37 million
04/02/2024	$26.18	$25.56 -2.37%	$25.85	$25.28	18,402 shs	$445.77 million
04/01/2024	$27.34	$26.18 -4.24%	$27.20	$25.89	36,793 shs	$456.58 million
03/29/2024	$27.34	$27.34	$27.54	$26.40	36,412 shs	$476.81 million
03/28/2024	$26.50	$27.34 +3.17%	$27.54	$26.40	36,412 shs	$476.81 million
03/27/2024	$25.69	$26.50 +3.15%	$26.61	$25.92	34,638 shs	$462.16 million
03/26/2024	$26.02	$25.69 -1.27%	$26.14	$25.69	17,916 shs	$448.03 million
03/25/2024	$25.70	$26.02 +1.25%	$26.06	$25.65	26,231 shs	$453.92 million
03/22/2024	$25.90	$25.70 -0.77%	$25.98	$25.56	19,732 shs	$448.21 million
03/21/2024	$25.88	$25.90 +0.08%	$26.12	$25.65	29,388 shs	$451.70 million
03/20/2024	$24.71	$25.88 +4.73%	$25.97	$24.64	23,388 shs	$451.35 million
03/19/2024	$24.66	$24.71 +0.20%	$25.11	$24.64	15,865 shs	$430.94 million
03/18/2024	$25.01	$24.66 -1.40%	$25.16	$24.65	31,049 shs	$430.07 million
03/15/2024	$25.08	$25.01 -0.28%	$25.45	$24.83	100,769 shs	$436.17 million
03/14/2024	$25.84	$25.08 -2.94%	$25.71	$25.08	31,332 shs	$435.89 million
03/13/2024	$25.55	$25.84 +1.14%	$25.95	$25.41	28,351 shs	$449.10 million
03/12/2024	$25.66	$25.55 -0.43%	$25.71	$25.28	12,884 shs	$444.06 million
03/11/2024	$25.53	$25.66 +0.51%	$25.73	$25.24	20,483 shs	$446.05 million
03/08/2024	$25.68	$25.53 -0.58%	$26.17	$25.47	40,875 shs	$443.71 million
03/07/2024	$25.74	$25.68 -0.23%	$26.30	$25.51	17,484 shs	$446.32 million
03/06/2024	$26.12	$25.74 -1.45%	$26.19	$25.53	34,943 shs	$447.36 million
03/05/2024	$25.45	$26.12 +2.63%	$26.23	$25.39	14,210 shs	$453.97 million
03/04/2024	$25.92	$25.45 -1.81%	$26.42	$25.40	18,206 shs	$442.32 million
03/01/2024	$26.25	$25.92 -1.26%	$26.11	$25.86	31,503 shs	$450.49 million
02/29/2024	$26.00	$26.25 +0.96%	$26.83	$25.67	40,457 shs	$456.23 million
02/28/2024	$26.14	$26.00 -0.54%	$26.25	$25.66	22,948 shs	$451.88 million
02/27/2024	$26.18	$26.14 -0.15%	$26.50	$26.00	17,656 shs	$454.31 million
02/26/2024	$26.17	$26.18 +0.04%	$26.27	$25.96	24,066 shs	$455.09 million
02/23/2024	$26.06	$26.17 +0.42%	$26.41	$26.00	20,468 shs	$454.84 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$26.03	$26.06 +0.12%	$26.16	$25.84	45,475 shs	$452.92 million
02/21/2024	$25.67	$26.03 +1.40%	$26.23	$25.93	34,313 shs	$452.40 million
02/20/2024	$26.23	$25.67 -2.13%	$26.25	$25.66	21,466 shs	$446.15 million
02/19/2024	$26.23	$26.23	$26.82	$26.22	45,000 shs	$455.88 million
02/16/2024	$26.96	$26.23 -2.71%	$26.82	$26.22	45,011 shs	$455.96 million
02/15/2024	$25.87	$26.96 +4.21%	$27.24	$26.08	45,769 shs	$468.57 million
02/14/2024	$25.98	$25.87 -0.42%	$26.24	$25.36	29,298 shs	$449.62 million
02/13/2024	$27.35	$25.98 -5.01%	$26.58	$25.56	78,339 shs	$451.53 million
02/12/2024	$26.58	$27.35 +2.90%	$27.58	$26.44	38,464 shs	$475.34 million
02/09/2024	$25.91	$26.58 +2.59%	$26.65	$25.82	23,301 shs	$461.96 million
02/08/2024	$25.80	$25.91 +0.43%	$26.59	$25.64	18,320 shs	$450.32 million
02/07/2024	$25.89	$25.80 -0.35%	$26.07	$25.03	38,741 shs	$448.40 million
02/06/2024	$26.11	$25.89 -0.84%	$26.29	$25.56	32,125 shs	$449.97 million
02/05/2024	$26.62	$26.11 -1.92%	$26.59	$25.64	84,865 shs	$453.79 million
02/02/2024	$26.90	$26.62 -1.04%	$26.98	$26.40	24,375 shs	$462.74 million
02/01/2024	$27.15	$26.90 -0.92%	$27.44	$26.25	27,623 shs	$467.52 million
01/31/2024	$28.51	$27.15 -4.77%	$28.54	$27.09	27,020 shs	$471.87 million
01/30/2024	$28.83	$28.51 -1.11%	$28.91	$28.50	15,421 shs	$495.50 million
01/29/2024	$29.09	$28.83 -0.89%	$30.12	$28.50	34,000 shs	$501.07 million
01/26/2024	$27.76	$29.09 +4.79%	$30.99	$27.77	136,844 shs	$505.58 million
01/25/2024	$27.30	$27.76 +1.68%	$28.23	$26.94	37,016 shs	$482.47 million
01/24/2024	$26.77	$27.30 +1.98%	$27.52	$26.92	16,519 shs	$474.47 million
01/23/2024	$27.48	$26.77 -2.58%	$27.65	$26.65	29,782 shs	$465.26 million
01/22/2024	$26.34	$27.48 +4.33%	$27.48	$26.68	22,643 shs	$477.60 million
01/19/2024	$26.14	$26.34 +0.77%	$26.65	$25.88	24,049 shs	$457.79 million
01/18/2024	$26.17	$26.14 -0.11%	$26.29	$26.00	16,215 shs	$454.31 million
01/17/2024	$26.07	$26.17 +0.38%	$26.53	$25.56	37,079 shs	$454.84 million

Related Companies:

This page (NASDAQ:HTBI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History

HomeTrust Bancshares Stock Price Performance

HTBI Stock Chart for Thursday, April, 18, 2024

HomeTrust Bancshares Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info