HomeTrust Bancshares, Inc. Historical Stock Prices

HTBI 
$18.1
*  
0.09
0.49%
Get HTBI Alerts
*Delayed - data as of Sep. 1, 2015 9:57 ET  -  Find a broker to begin trading HTBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HTBI Real Time
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
9:57  17.99  18.115  17.99  18.10 3,008
08/31/2015 18 18.2 17.8911 18.19 83,579
08/28/2015 18.02 18.23 18.02 18.18 34,013
08/27/2015 18.07 18.32 18.04 18.1 64,604
08/26/2015 18.08 18.08 17.77 18.01 44,882
08/25/2015 18.19 18.19 17.705 17.78 60,259
08/24/2015 18 18.22 17.82 17.85 85,771
08/21/2015 18.04 18.51 18.04 18.39 87,535
08/20/2015 18.43 18.59 18.1301 18.38 69,171
08/19/2015 18.41 18.68 18.34 18.53 30,810
08/18/2015 18.62 18.7 18.39 18.49 29,726
08/17/2015 18.4 18.79 18.3 18.61 77,073
08/14/2015 18.36 18.55 18.36 18.5 31,202
08/13/2015 18.39 18.5 18.37 18.37 36,494
08/12/2015 18.41 18.46 18.27 18.42 55,380
08/11/2015 18.31 18.49 18.31 18.48 33,111
08/10/2015 18.34 18.5 18.24 18.4 79,479
08/07/2015 18.23 18.31 18.1 18.18 37,405
08/06/2015 18.43 18.47 18.24 18.33 56,908
08/05/2015 17.87 18.37 17.83 18.35 134,277
08/04/2015 17.28 17.78 17.22 17.73 96,332
08/03/2015 17.13 17.3 17.13 17.25 277,707
07/31/2015 17.06 17.23 17 17.14 55,277
07/30/2015 16.88 17.04 16.8501 17.01 25,780
07/29/2015 16.75 16.93 16.72 16.92 42,490
07/28/2015 16.81 17.025 16.75 16.75 47,795
07/27/2015 16.71 16.91 16.71 16.77 35,108
07/24/2015 16.75 16.89 16.75 16.84 84,064
07/23/2015 17 17.02 16.75 16.76 43,756
07/22/2015 16.75 17.06 16.75 17.03 54,522
07/21/2015 16.83 17.06 16.75 16.8 26,312
07/20/2015 16.97 16.98 16.75 16.89 52,788
07/17/2015 17.18 17.18 16.98 16.99 35,776
07/16/2015 17.15 17.24 17.07 17.11 29,660
07/15/2015 17.135 17.16 16.99 17.1 52,531
07/14/2015 17.2 17.2 16.99 17.11 36,486
07/13/2015 17.1 17.3 17.1 17.17 50,530
07/10/2015 16.96 17.09 16.96 17.03 64,815
07/09/2015 16.99 17.07 16.75 16.85 30,012
07/08/2015 16.88 16.97 16.79 16.83 69,611
07/07/2015 17.16 17.19 16.88 16.98 42,344
07/06/2015 17.24 17.26 17.16 17.19 60,357
07/02/2015 16.89 17.33 16.85 17.27 109,399
07/01/2015 16.81 16.95 16.75 16.75 75,644
06/30/2015 16.81 16.84 16.75 16.76 46,745
06/29/2015 16.85 16.87 16.57 16.75 83,707
06/26/2015 16.8 16.91 16.75 16.91 278,226
06/25/2015 16.87 16.87 16.75 16.77 61,118
06/24/2015 16.7 16.85 16.69 16.77 73,854
06/23/2015 16.56 16.75 16.51 16.71 114,126
06/22/2015 16.88 16.91 16.39 16.58 116,546
06/19/2015 16.49 16.94 16.4 16.85 224,224
06/18/2015 16.42 16.48 16.3 16.41 57,206
06/17/2015 16.33 16.48 16.25 16.32 86,320
06/16/2015 16.07 16.27 16 16.26 102,486
06/15/2015 16.08 16.16 15.84 16.1 138,254
06/12/2015 15.99 16.15 15.91 16.14 107,455
06/11/2015 15.89 15.99 15.88 15.99 63,568
06/10/2015 15.82 16 15.79 15.92 120,853
06/09/2015 15.7 15.9 15.7 15.81 104,945
06/08/2015 15.84 15.85 15.72 15.73 83,121
06/05/2015 15.63 15.96 15.58 15.9 145,937
06/04/2015 15.65 15.74 15.5 15.59 48,640
06/03/2015 15.62 15.79 15.57 15.75 100,661
06/02/2015 15.5 15.64 15.39 15.54 148,322
06/01/2015 15.58 15.58 15.4 15.45 79,126
05/29/2015 15.46 15.51 15.41 15.48 163,902
05/28/2015 15.5 15.52 15.35 15.5 41,310
05/27/2015 15.48 15.57 15.43 15.49 109,022
05/26/2015 15.58 15.65 15.42 15.47 314,420
05/22/2015 15.63 15.71 15.51 15.67 85,222
05/21/2015 15.82 15.82 15.62 15.65 36,398
05/20/2015 15.83 15.84 15.68 15.7 26,371
05/19/2015 15.79 15.972 15.69 15.84 187,797
05/18/2015 15.69 16 15.66 15.85 112,318
05/15/2015 15.79 15.82 15.73 15.75 24,300
05/14/2015 15.74 15.84 15.72 15.8 18,876
05/13/2015 15.67 15.72 15.6 15.66 24,873
05/12/2015 15.64 15.71 15.56 15.65 52,510
05/11/2015 15.87 15.9 15.6253 15.73 56,761
05/08/2015 15.86 15.9 15.85 15.86 115,056
05/07/2015 15.62 15.89 15.61 15.78 36,005
05/06/2015 15.71 15.71 15.6 15.67 56,058
05/05/2015 15.6 15.73 15.6 15.67 50,427
05/04/2015 15.62 15.78 15.62 15.66 45,929
05/01/2015 15.64 15.73 15.61 15.62 54,655
04/30/2015 15.81 15.86 15.6 15.64 88,807
04/29/2015 15.91 16.01 15.91 15.98 36,146
04/28/2015 15.88 16.01 15.88 16 48,223
04/27/2015 15.93 15.99 15.78 15.92 38,418
04/24/2015 15.89 16 15.8833 15.93 62,619
04/23/2015 15.9 15.92 15.86 15.9 15,536
04/22/2015 15.75 15.94 15.75 15.9 50,619
04/21/2015 15.92 15.99 15.76 15.81 18,251
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
01/16/2015 15.67 15.84 15.61 15.75 30,628
01/15/2015 15.97 15.97 15.6101 15.74 29,400
01/14/2015 15.89 16.1 15.61 15.96 18,851
01/13/2015 15.87 16.13 15.7 16.01 34,609
01/12/2015 15.8 15.9 15.72 15.76 34,037
01/09/2015 15.97 16 15.78 15.84 28,137
01/08/2015 15.82 16.04 15.82 16.02 25,916
01/07/2015 15.88 15.93 15.75 15.78 20,108
01/06/2015 16.11 16.16 15.6 15.78 38,655
01/05/2015 16.15 16.26 16.06 16.11 24,895
01/02/2015 16.69 16.72 16.15 16.25 38,872
12/31/2014 16.58 16.68 16.54 16.66 59,655
12/30/2014 16.45 16.52 16.42 16.5 39,183
12/29/2014 16.22 16.52 16.05 16.52 67,438
12/26/2014 16.17 16.33 16.17 16.29 22,103
12/24/2014 16.25 16.25 15.97 16.21 24,304
12/23/2014 16.31 16.32 15.84 16.27 33,617
12/22/2014 16.11 16.31 16.07 16.31 50,132
12/19/2014 16.06 16.37 16.05 16.15 91,558
12/18/2014 15.95 16.15 15.815 16.11 45,327
12/17/2014 15.58 15.91 15.56 15.9 53,041
12/16/2014 15.64 15.98 15.5 15.51 74,802
12/15/2014 15.59 15.8 15.5 15.59 46,807
12/12/2014 15.36 15.53 15.33 15.45 52,615
12/11/2014 15.57 15.74 15.46 15.53 37,942
12/10/2014 15.9 15.95 15.53 15.53 43,651
12/09/2014 15.57 15.97 15.56 15.97 42,943
12/08/2014 15.78 15.99 15.72 15.74 47,270
12/05/2014 15.72 16 15.72 15.88 66,368
12/04/2014 15.75 15.82 15.6 15.79 39,185
12/03/2014 15.73 15.85 15.65 15.78 39,704
12/02/2014 15.55 15.79 15.55 15.77 70,309
12/01/2014 15.52 15.67 15.45 15.48 44,627
11/28/2014 15.74 15.82 15.63 15.65 38,344
11/26/2014 15.61 15.82 15.59 15.8 23,483
11/25/2014 15.69 15.76 15.65 15.71 48,895
11/24/2014 15.59 15.69 15.47 15.67 79,662
11/21/2014 15.51 15.54 15.44 15.45 49,686
11/20/2014 15.38 15.48 15.34 15.47 38,385
11/19/2014 15.4 15.5 15.1 15.38 61,792
11/18/2014 15.5 15.52 15.36 15.46 85,569
11/17/2014 15.51 15.57 15.48 15.55 128,880
11/14/2014 15.55 15.6 15.5 15.57 68,088
11/13/2014 15.55 15.6 15.55 15.58 31,094
11/12/2014 15.51 15.6 15.49 15.58 42,847
11/11/2014 15.51 15.6 15.46 15.54 65,197
11/10/2014 15.53 15.57 15.4 15.5 28,050
11/07/2014 15.49 15.57 15.435 15.5 34,187
11/06/2014 15.5 15.59 15.39 15.49 28,222
11/05/2014 15.5 15.5 15.4 15.49 35,030
11/04/2014 15.36 15.4945 15.3301 15.43 42,349
11/03/2014 15.43 15.5 15.3731 15.44 61,967
10/31/2014 15.5 15.5 15.36 15.45 112,799
10/30/2014 15.41 15.49 15.08 15.39 75,983
10/29/2014 15.25 15.45 15.2 15.45 125,433
10/28/2014 15.15 15.23 15.14 15.23 110,027
10/27/2014 15.02 15.1984 15.02 15.13 88,372
10/24/2014 15.07 15.13 15 15.09 47,109
10/23/2014 15.05 15.2 14.99 15.02 56,151
10/22/2014 15.12 15.12 15 15.08 51,938
10/21/2014 15 15.14 14.99 15.06 72,414
10/20/2014 14.9 15.01 14.9 15.01 91,415
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
*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?