HomeTrust Bancshares, Inc. Common Stock (NY:HTB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	38.70	38.87	37.81	37.95	33,227	-0.91(-2.34%)
Jul 10, 2025	37.61	39.07	37.61	38.86	38,215	+0.25(+0.65%)
Jul 09, 2025	38.63	38.63	38.07	38.61	33,576	+0.04(+0.10%)
Jul 08, 2025	38.57	38.85	38.38	38.57	41,781	+0.17(+0.44%)
Jul 07, 2025	38.99	39.28	38.18	38.40	41,832	-0.67(-1.71%)
Jul 03, 2025	38.00	39.07	37.94	39.07	43,902	+0.74(+1.93%)
Jul 02, 2025	37.92	38.34	37.89	38.33	56,037	+0.33(+0.87%)
Jul 01, 2025	37.13	38.66	36.98	38.00	86,458	+0.59(+1.58%)
Jun 30, 2025	37.63	37.94	37.31	37.41	47,168	+0.08(+0.21%)
Jun 27, 2025	37.04	37.76	37.04	37.33	196,026	-0.28(-0.74%)
Jun 26, 2025	37.22	37.81	37.22	37.61	51,443	+0.58(+1.57%)
Jun 25, 2025	37.28	37.28	36.81	37.03	28,646	-0.25(-0.67%)
Jun 24, 2025	37.03	37.45	37.02	37.28	27,774	+0.57(+1.55%)
Jun 23, 2025	35.54	36.74	35.54	36.71	47,358	+0.99(+2.77%)
Jun 20, 2025	35.42	36.48	35.12	35.72	96,155	+0.56(+1.59%)
Jun 18, 2025	34.66	35.58	34.66	35.16	46,691	+0.19(+0.54%)
Jun 17, 2025	35.02	35.28	34.79	34.97	47,623	-0.22(-0.63%)
Jun 16, 2025	35.69	35.87	35.12	35.19	40,991	-0.14(-0.40%)
Jun 13, 2025	35.77	36.48	35.25	35.33	56,962	-0.97(-2.67%)
Jun 12, 2025	36.02	36.42	35.85	36.30	55,110	+0.09(+0.25%)
Jun 11, 2025	37.00	37.15	36.02	36.21	48,566	-0.74(-2.00%)
Jun 10, 2025	36.96	37.34	36.63	36.95	27,899	+0.54(+1.48%)
Jun 09, 2025	36.70	36.75	36.32	36.41	28,588	-0.14(-0.38%)
Jun 06, 2025	36.31	36.65	36.00	36.55	24,875	+0.56(+1.56%)
Jun 05, 2025	35.90	36.18	35.66	35.99	58,941	-0.04(-0.11%)
Jun 04, 2025	36.30	36.61	35.95	36.03	33,778	-0.22(-0.61%)
Jun 03, 2025	35.70	36.56	35.66	36.25	50,951	+0.43(+1.20%)
Jun 02, 2025	35.87	36.49	35.66	35.82	56,921	-0.27(-0.75%)
May 30, 2025	36.14	36.56	36.00	36.09	35,806	-0.15(-0.41%)
May 29, 2025	35.90	36.24	35.80	36.24	58,607	+0.34(+0.95%)
May 28, 2025	36.07	36.60	35.90	35.90	29,140	-0.39(-1.07%)
May 27, 2025	35.59	36.55	35.59	36.29	30,318	+0.97(+2.75%)
May 23, 2025	34.88	35.38	34.88	35.32	69,531	-0.11(-0.31%)
May 22, 2025	35.02	35.86	34.94	35.43	44,940	+0.14(+0.40%)
May 21, 2025	35.89	36.13	35.12	35.29	61,777	-0.95(-2.62%)
May 20, 2025	36.40	36.64	36.06	36.24	14,842	+0.03(+0.08%)
May 19, 2025	35.84	36.36	35.66	36.21	22,438	+0.09(+0.25%)
May 16, 2025	36.49	36.53	36.10	36.12	39,576	-0.36(-0.99%)
May 15, 2025	36.50	36.79	35.86	36.48	49,699	+0.16(+0.44%)
May 14, 2025	36.37	36.68	35.97	36.32	30,638	-0.37(-1.01%)
May 13, 2025	36.57	36.94	36.04	36.69	36,342	+0.67(+1.85%)
May 12, 2025	36.53	37.08	35.99	36.02	34,898	+0.58(+1.63%)
May 09, 2025	35.43	35.65	35.04	35.44	24,770	-0.06(-0.17%)
May 08, 2025	35.77	36.04	35.36	35.50	18,102	+0.57(+1.63%)
May 07, 2025	35.21	35.68	34.67	34.93	49,645	+0.07(+0.20%)
May 06, 2025	34.81	35.24	34.58	34.86	23,185	-0.23(-0.65%)
May 05, 2025	35.57	35.77	35.06	35.09	54,551	-0.21(-0.59%)
May 02, 2025	34.26	35.43	34.26	35.30	48,954	+1.05(+3.06%)