HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$15.24
*  
0.07
0.46%
Get HTBI Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.35  15.37  15.209  15.24 48,962
07/28/2014 15.35 15.47 15.28 15.31 51,818
07/25/2014 15.35 15.45 15.28 15.4 65,545
07/24/2014 15.5 15.5999 15.41 15.42 59,150
07/23/2014 15.52 15.52 15.42 15.45 33,950
07/22/2014 15.5 15.633 15.43 15.45 62,547
07/21/2014 15.53 15.56 15.45 15.49 35,967
07/18/2014 15.45 15.66 15.45 15.61 52,335
07/17/2014 15.47 15.72 15.43 15.49 76,848
07/16/2014 15.75 15.75 15.48 15.52 206,788
07/15/2014 15.7 15.72 15.568 15.7 49,406
07/14/2014 15.68 15.71 15.59 15.66 41,598
07/11/2014 15.55 15.67 15.51 15.59 69,063
07/10/2014 15.65 15.68 15.48 15.61 71,038
07/09/2014 15.78 15.78 15.67 15.72 29,843
07/08/2014 15.75 15.78 15.646 15.74 39,274
07/07/2014 15.76 15.83 15.72 15.74 60,279
07/03/2014 15.79 15.85 15.6035 15.79 48,219
07/02/2014 15.79 15.85 15.7 15.74 440,322
07/01/2014 15.85 15.87 15.73 15.79 232,135
06/30/2014 15.73 15.862 15.675 15.77 84,862
06/27/2014 15.52 15.87 15.52 15.81 249,663
06/26/2014 15.58 15.6 15.5 15.59 55,700
06/25/2014 15.33 15.67 15.33 15.65 84,047
06/24/2014 15.6 15.7 15.42 15.42 129,015
06/23/2014 15.63 15.74 15.55 15.57 53,136
06/20/2014 15.71 15.71 15.49 15.67 160,291
06/19/2014 15.5 15.69 15.43 15.66 85,997
06/18/2014 15.34 15.5 15.33 15.47 107,399
06/17/2014 15.37 15.47 15.37 15.4 85,734
06/16/2014 15.25 15.42 15.2 15.4 110,357
06/13/2014 15.4 15.4 15.25 15.26 51,593
06/12/2014 15.36 15.39 15.25 15.33 107,445
06/11/2014 15.38 15.43 15.3 15.37 82,656
06/10/2014 15.44 15.55 15.37 15.4 200,582
06/09/2014 15.42 15.6 15.37 15.4 140,983
06/06/2014 15.45 15.5 15.36 15.38 214,363
06/05/2014 15.25 15.46 15.25 15.4 188,201
06/04/2014 15.25 15.37 15.03 15.3 53,286
06/03/2014 15.29 15.36 15.17 15.3 137,798
06/02/2014 15.2 15.36 15 15.3 772,690
05/30/2014 15.28 15.28 15.03 15.14 362,946
05/29/2014 15 15.4 15 15.22 442,944
05/28/2014 15.31 15.4 14.91 15.04 343,989
05/27/2014 15.25 15.48 15 15.4 399,101
05/23/2014 15 15.19 14.98 15.18 315,604
05/22/2014 14.93 15.08 14.9186 15 79,324
05/21/2014 15.06 15.06 14.81 14.94 135,457
05/20/2014 14.85 15.09 14.7 15.05 253,367
05/19/2014 15.03 15.13 14.68 14.87 152,311
05/16/2014 15.07 15.15 14.95 15.1 82,583
05/15/2014 15.06 15.27 15.03 15.14 53,072
05/14/2014 15.29 15.33 15.06 15.08 83,090
05/13/2014 15.42 15.49 15.29 15.31 58,540
05/12/2014 15.5 15.53 15.33 15.42 67,543
05/09/2014 15.11 15.33 15.11 15.31 23,117
05/08/2014 15.31 15.4 15.11 15.15 37,546
05/07/2014 15.12 15.27 15.11 15.26 49,659
05/06/2014 15.12 15.17 15.11 15.13 65,264
05/05/2014 15.17 15.21 15.13 15.15 69,600
05/02/2014 15.31 15.37 15.14 15.26 34,991
05/01/2014 15.25 15.33 15.08 15.26 89,205
04/30/2014 15.32 15.49 15.25 15.27 51,593
04/29/2014 15.55 15.6 15.3 15.3 36,252
04/28/2014 15.4 15.5 15.28 15.47 29,537
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?