Free Trial

HomeTrust Bancshares (HTB) Stock Chart & Stock Price History

HomeTrust Bancshares logo
$47.40 +1.51 (+3.28%)
As of 03:26 PM Eastern
This is a fair market value price provided by Massive. Learn more.

HomeTrust Bancshares Stock Price Performance

The HomeTrust Bancshares (HTB) stock chart highlights key performance trends across multiple timeframes.

As of the latest close, HomeTrust Bancshares traded at $45.80 with a market cap of $769.88 million and volume of 79,467 shares.

Receive HTB 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.80%
3 Month
Performance
+9.94%

HTB Stock Chart for Thursday, June, 4, 2026

HomeTrust Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$46.84$45.80
-2.21%
$46.99$45.7579,467 shs$769.88 million
06/02/2026$46.25$46.84
+1.28%
$46.93$45.9250,144 shs$777.92 million
06/01/2026$46.57$46.25
-0.69%
$46.62$45.9945,027 shs$777.38 million
05/29/2026$46.92$46.57
-0.75%
$47.24$46.2053,603 shs$782.76 million
05/28/2026$46.69$46.92
+0.49%
$47.59$46.1338,534 shs$788.64 million
05/27/2026$47.11$46.69
-0.90%
$47.48$46.4942,943 shs$784.56 million
05/26/2026$46.76$47.11
+0.76%
$47.46$46.5045,361 shs$791.92 million
05/25/2026$46.76$46.76$47.30$46.4857,237 shs$785.97 million
05/22/2026$46.65$46.76
+0.23%
$47.30$46.4857,237 shs$785.97 million
05/21/2026$46.53$46.65
+0.25%
$46.72$45.9256,611 shs$783.92 million
05/20/2026$45.53$46.53
+2.20%
$46.71$45.3659,835 shs$782.17 million
05/19/2026$45.63$45.53
-0.22%
$45.91$45.2963,368 shs$765.36 million
05/18/2026$45.47$45.63
+0.37%
$46.06$44.8357,659 shs$766.85 million
05/15/2026$45.92$45.47
-0.99%
$45.91$45.2468,033 shs$764.04 million
05/14/2026$45.79$45.92
+0.27%
$46.42$45.6040,694 shs$771.90 million
05/13/2026$45.68$45.79
+0.25%
$46.14$45.2564,764 shs$769.80 million
05/12/2026$45.70$45.68
-0.03%
$46.13$45.0162,988 shs$767.65 million
05/11/2026$46.10$45.70
-0.88%
$46.38$45.3655,149 shs$768.13 million
05/08/2026$45.97$46.10
+0.27%
$46.52$45.8434,673 shs$773.63 million
05/07/2026$45.98$45.97
-0.01%
$46.43$45.9042,510 shs$773.27 million
05/06/2026$45.76$45.98
+0.47%
$46.52$45.9040,524 shs$773.22 million
05/05/2026N/A$45.76$46.25$45.5271,356 shs$769.67 million

This page (NYSE:HTB) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners