HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$16.31
*  
0.16
0.99%
Get HTBI Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading HTBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HTBI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.11  16.31  16.07  16.31 50,132
12/19/2014 16.06 16.37 16.05 16.15 91,558
12/18/2014 15.95 16.15 15.815 16.11 45,327
12/17/2014 15.58 15.91 15.56 15.9 53,041
12/16/2014 15.64 15.98 15.5 15.51 74,802
12/15/2014 15.59 15.8 15.5 15.59 46,807
12/12/2014 15.36 15.53 15.33 15.45 52,615
12/11/2014 15.57 15.74 15.46 15.53 37,942
12/10/2014 15.9 15.95 15.53 15.53 43,651
12/09/2014 15.57 15.97 15.56 15.97 42,943
12/08/2014 15.78 15.99 15.72 15.74 47,270
12/05/2014 15.72 16 15.72 15.88 66,368
12/04/2014 15.75 15.82 15.6 15.79 39,185
12/03/2014 15.73 15.85 15.65 15.78 39,704
12/02/2014 15.55 15.79 15.55 15.77 70,309
12/01/2014 15.52 15.67 15.45 15.48 44,627
11/28/2014 15.74 15.82 15.63 15.65 38,344
11/26/2014 15.61 15.82 15.59 15.8 23,483
11/25/2014 15.69 15.76 15.65 15.71 48,895
11/24/2014 15.59 15.69 15.47 15.67 79,662
11/21/2014 15.51 15.54 15.44 15.45 49,686
11/20/2014 15.38 15.48 15.34 15.47 38,385
11/19/2014 15.4 15.5 15.1 15.38 61,792
11/18/2014 15.5 15.52 15.36 15.46 85,569
11/17/2014 15.51 15.57 15.48 15.55 128,880
11/14/2014 15.55 15.6 15.5 15.57 68,088
11/13/2014 15.55 15.6 15.55 15.58 31,094
11/12/2014 15.51 15.6 15.49 15.58 42,847
11/11/2014 15.51 15.6 15.46 15.54 65,197
11/10/2014 15.53 15.57 15.4 15.5 28,050
11/07/2014 15.49 15.57 15.435 15.5 34,187
11/06/2014 15.5 15.59 15.39 15.49 28,222
11/05/2014 15.5 15.5 15.4 15.49 35,030
11/04/2014 15.36 15.4945 15.3301 15.43 42,349
11/03/2014 15.43 15.5 15.3731 15.44 61,967
10/31/2014 15.5 15.5 15.36 15.45 112,799
10/30/2014 15.41 15.49 15.08 15.39 75,983
10/29/2014 15.25 15.45 15.2 15.45 125,433
10/28/2014 15.15 15.23 15.14 15.23 110,027
10/27/2014 15.02 15.1984 15.02 15.13 88,372
10/24/2014 15.07 15.13 15 15.09 47,109
10/23/2014 15.05 15.2 14.99 15.02 56,151
10/22/2014 15.12 15.12 15 15.08 51,938
10/21/2014 15 15.14 14.99 15.06 72,414
10/20/2014 14.9 15.01 14.9 15.01 91,415
10/17/2014 15.03 15.03 14.88 14.94 76,764
10/16/2014 14.88 15.01 14.77 14.99 48,914
10/15/2014 15.01 15.09 14.78 14.95 119,446
10/14/2014 15.11 15.2 15.05 15.14 67,842
10/13/2014 14.92 15.135 14.81 15 73,670
10/10/2014 14.85 15.16 14.85 14.95 68,584
10/09/2014 15.036 15.07 14.89 14.96 67,949
10/08/2014 14.87 15.15 14.87 15.13 129,327
10/07/2014 14.77 15 14.71 14.93 93,773
10/06/2014 14.85 14.92 14.817 14.86 38,213
10/03/2014 14.77 14.86 14.72 14.86 85,809
10/02/2014 14.61 14.78 14.61 14.7 35,779
10/01/2014 14.6 14.68 14.58 14.66 102,528
09/30/2014 14.65 14.69 14.57 14.61 181,249
09/29/2014 14.58 14.71 14.57 14.68 55,757
09/26/2014 14.61 14.7 14.58 14.68 35,286
09/25/2014 14.62 14.7 14.55 14.64 117,228
09/24/2014 14.7 14.7001 14.58 14.62 91,278
09/23/2014 14.73 14.75 14.7 14.7 106,851
09/22/2014 14.73 14.8 14.72 14.72 72,919
09/19/2014 14.75 14.8 14.7 14.8 271,663
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?