HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$15.15
*  
0.07
0.46%
Get HTBI Alerts
*Delayed - data as of Sep. 2, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.15  15.15  15.032  15.15 36,377
08/29/2014 15.03 15.11 15.03 15.08 45,467
08/28/2014 15.05 15.15 15.03 15.03 22,357
08/27/2014 15.192 15.22 15.12 15.12 13,754
08/26/2014 15.2 15.26 15.122 15.22 74,177
08/25/2014 15.2 15.21 15.17 15.2 57,266
08/22/2014 15.09 15.2 15.07 15.2 95,307
08/21/2014 15.09 15.1 15.04 15.09 52,695
08/20/2014 15.09 15.14 15.05 15.06 34,243
08/19/2014 15.17 15.2 15.07 15.14 45,707
08/18/2014 15.2 15.2 15.062 15.2 34,299
08/15/2014 15.18 15.18 15.05 15.11 85,485
08/14/2014 15.16 15.18 15.05 15.06 17,418
08/13/2014 15.07 15.25 15.06 15.16 27,471
08/12/2014 15.04 15.09 15.04 15.05 68,328
08/11/2014 15.24 15.25 15.09 15.12 57,919
08/08/2014 15.15 15.25 15.1 15.16 46,644
08/07/2014 15.18 15.21 15.03 15.2 53,184
08/06/2014 15.12 15.35 15.11 15.18 29,444
08/05/2014 15.02 15.3 15.02 15.15 33,591
08/04/2014 15.24 15.24 15.01 15.05 50,279
08/01/2014 15.26 15.33 15.09 15.16 72,889
07/31/2014 15.2 15.3 15.2 15.21 75,903
07/30/2014 15.31 15.38 15.28 15.31 48,558
07/29/2014 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
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?