HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$14.94
*  
0.05
0.33%
Get HTBI Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.03  15.03  14.88  14.94 76,764
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
09/18/2014 14.76 14.89 14.75 14.8 111,433
09/17/2014 14.81 14.85 14.73 14.77 81,564
09/16/2014 14.81 14.88 14.81 14.82 42,765
09/15/2014 14.88 14.89 14.8 14.84 40,986
09/12/2014 14.91 14.96 14.83 14.88 69,902
09/11/2014 14.94 14.99 14.91 14.93 83,035
09/10/2014 15.03 15.05 14.92 15.01 102,868
09/09/2014 15.05 15.1 15.03 15.04 44,150
09/08/2014 15.09 15.11 15.03 15.1 18,713
09/05/2014 15.03 15.07 15.03 15.04 37,399
09/04/2014 15.09 15.11 15.05 15.1 19,460
09/03/2014 15.15 15.15 15.03 15.03 34,182
09/02/2014 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
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?