HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$15.89
*  
0.13
0.82%
Get HTBI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading HTBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.80  16  15.73  15.89 18,134
04/20/2015 15.8 16 15.73 15.89 18,134
04/17/2015 15.86 15.94 15.74 15.76 55,740
04/16/2015 16 16 15.89 15.97 14,595
04/15/2015 15.95 16 15.87 16 49,326
04/14/2015 15.87 15.96 15.85 15.89 60,189
04/13/2015 16 16 15.87 15.92 15,547
04/10/2015 16 16 15.82 15.96 15,636
04/09/2015 16 16 15.9 15.97 85,960
04/08/2015 15.92 16.09 15.92 16.09 19,066
04/07/2015 15.93 16.06 15.9264 15.94 27,229
04/06/2015 15.82 16.02 15.8 15.97 42,652
04/02/2015 16.04 16.05 15.85 15.87 48,733
04/01/2015 15.98 16.0327 15.97 16 31,041
03/31/2015 15.78 16 15.78 15.97 55,074
03/30/2015 15.83 16 15.78 15.88 84,145
03/27/2015 15.81 15.92 15.69 15.74 23,874
03/26/2015 15.88 15.95 15.8 15.83 20,997
03/25/2015 16.09 16.1 15.86 15.86 22,888
03/24/2015 16.12 16.12 16.01 16.04 25,937
03/23/2015 16.01 16.18 16.01 16.08 54,525
03/20/2015 16.03 16.15 15.99 16.08 100,004
03/19/2015 15.91 16.16 15.9 16.01 72,226
03/18/2015 16 16 15.91 15.99 16,307
03/17/2015 15.89 16 15.89 15.99 26,107
03/16/2015 16 16 15.6601 15.88 19,397
03/13/2015 16.04 16.04 15.78 15.86 31,373
03/12/2015 15.6 16.03 15.6 16.01 56,509
03/11/2015 15.76 15.79 15.49 15.56 64,634
03/10/2015 15.71 15.9 15.71 15.74 32,546
03/09/2015 15.9 15.99 15.8 15.82 29,298
03/06/2015 15.91 16.1 15.83 15.87 57,670
03/05/2015 15.98 16.04 15.93 16.02 29,565
03/04/2015 15.93 16.05 15.92 16 25,440
03/03/2015 15.6 16.02 15.6 16 81,366
03/02/2015 15.81 15.99 15.79 15.8 36,246
02/27/2015 15.76 15.93 15.75 15.78 39,553
02/26/2015 15.78 16.09 15.68 15.83 36,532
02/25/2015 15.95 16.005 15.75 15.82 24,934
02/24/2015 15.996 16.08 15.81 15.92 29,420
02/23/2015 15.93 16.04 15.79 15.9 33,937
02/20/2015 16.05 16.05 15.68 16.01 162,266
02/19/2015 16.06 16.06 15.9136 16 30,316
02/18/2015 15.75 16.14 15.75 16.12 66,934
02/17/2015 15.89 15.93 15.79 15.82 54,323
02/13/2015 15.69 15.87 15.6 15.86 52,637
02/12/2015 15.67 15.74 15.62 15.73 16,679
02/11/2015 15.68 15.7 15.48 15.61 40,018
02/10/2015 15.57 15.785 15.37 15.75 192,275
02/09/2015 15.97 16.04 15.46 15.51 109,161
02/06/2015 15.94 16.03 15.83 15.95 40,208
02/05/2015 15.78 15.93 15.67 15.9 34,306
02/04/2015 15.65 15.95 15.63 15.7 39,864
02/03/2015 15.59 15.83 15.58 15.65 69,855
02/02/2015 15.55 15.67 15.45 15.54 65,206
01/30/2015 15.59 15.91 15.45 15.45 64,469
01/29/2015 15.57 15.77 15.5 15.76 40,414
01/28/2015 15.86 15.86 15.51 15.55 34,182
01/27/2015 15.66 15.9 15.66 15.72 22,801
01/26/2015 15.86 15.92 15.75 15.82 17,452
01/23/2015 15.93 15.95 15.8 15.91 20,691
01/22/2015 15.7 15.95 15.58 15.9 46,939
01/21/2015 15.55 15.635 15.54 15.62 28,185
01/20/2015 15.7 15.73 15.55 15.56 18,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?