HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$15.86
*  
0.07
 negative 
0.44%
Get HTBI Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  16.03  16.03  15.80  15.86 33,441
04/16/2014 16.03 16.03 15.8 15.86 33,441
04/15/2014 15.83 16.02 15.631 15.93 57,763
04/14/2014 15.97 16.1 15.62 15.76 44,944
04/11/2014 15.91 16.17 15.83 15.86 83,553
04/10/2014 16 16.19 15.9 16 93,661
04/09/2014 15.89 16.055 15.81 16 160,663
04/08/2014 15.85 15.9 15.76 15.87 55,410
04/07/2014 15.69 15.81 15.65 15.77 54,025
04/04/2014 15.85 15.85 15.631 15.76 118,675
04/03/2014 15.81 15.83 15.75 15.78 64,135
04/02/2014 15.81 15.85 15.721 15.81 49,464
04/01/2014 15.74 15.81 15.69 15.76 110,220
03/31/2014 15.73 15.85 15.668 15.78 95,503
03/28/2014 15.56 15.77 15.56 15.68 64,422
03/27/2014 15.73 15.78 15.5 15.6 47,401
03/26/2014 15.9 15.9 15.66 15.67 46,602
03/25/2014 15.86 15.96 15.841 15.89 100,930
03/24/2014 15.86 15.86 15.7 15.84 52,013
03/21/2014 15.84 15.89 15.81 15.86 115,131
03/20/2014 15.78 15.83 15.76 15.82 52,775
03/19/2014 15.8 15.8 15.72 15.77 42,413
03/18/2014 15.75 15.88 15.7276 15.8 64,412
03/17/2014 15.8 15.8 15.7 15.73 50,826
03/14/2014 15.68 15.68 15.625 15.65 27,191
03/13/2014 15.84 15.9 15.63 15.76 32,005
03/12/2014 15.75 15.89 15.6605 15.82 39,443
03/11/2014 15.93 15.93 15.77 15.82 23,258
03/10/2014 15.69 15.89 15.69 15.88 34,591
03/07/2014 15.83 15.83 15.72 15.78 18,409
03/06/2014 15.73 15.76 15.6701 15.75 21,763
03/05/2014 15.73 15.8 15.7 15.74 31,078
03/04/2014 15.7 15.93 15.69 15.8 106,534
03/03/2014 15.7 15.7 15.58 15.67 36,043
02/28/2014 15.6 15.7 15.55 15.67 93,511
02/27/2014 15.65 15.65 15.6 15.61 25,573
02/26/2014 15.69 15.7 15.65 15.69 23,933
02/25/2014 15.65 15.69 15.65 15.68 14,941
02/24/2014 15.53 15.71 15.49 15.66 28,767
02/21/2014 15.7 15.7 15.65 15.67 42,123
02/20/2014 15.62 15.7 15.556 15.68 38,789
02/19/2014 15.54 15.65 15.54 15.55 35,862
02/18/2014 15.5 15.7 15.5 15.64 25,899
02/14/2014 15.51 15.59 15.47 15.55 15,871
02/13/2014 15.42 15.6 15.3 15.47 36,509
02/12/2014 15.5 15.56 15.38 15.5 20,396
02/11/2014 15.3 15.54 15.3 15.51 33,896
02/10/2014 15.32 15.38 15.25 15.26 31,630
02/07/2014 15.43 15.54 15.3 15.34 28,466
02/06/2014 15.41 15.53 15.29 15.44 32,909
02/05/2014 15.71 15.74 15.48 15.48 30,072
02/04/2014 15.78 15.83 15.68 15.68 48,490
02/03/2014 15.83 15.95 15.3427 15.74 84,196
01/31/2014 15.6 15.89 15.6 15.81 51,608
01/30/2014 15.65 15.892 15.61 15.66 62,214
01/29/2014 15.91 15.95 15.61 15.84 64,180
01/28/2014 15.79 16.04 15.7 16 66,135
01/27/2014 16.05 16.05 15.69 15.85 52,357
01/24/2014 15.99 16.05 15.72 16 52,261
01/23/2014 16.19 16.19 15.85 16.03 225,116
01/22/2014 15.81 15.93 15.59 15.85 46,770
01/21/2014 15.9 15.9 15.74 15.75 23,904
01/17/2014 15.79 15.97 15.76 15.85 23,501
01/16/2014 15.875 15.94 15.55 15.76 22,052
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 your brokers before you trade


Want to trade FX?