Quantcast

HomeTrust Bancshares, Inc. Common Stock Historical Stock Prices

HTBI 
$25.62
*  
0.29
1.14%
Get HTBI Alerts
*Delayed - data as of Apr. 23, 2019 11:52 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
11:52 25.46 25.62 25.20 25.62 6,485
04/22/2019 25.38 25.46 25.12 25.33 28,820
04/18/2019 25.54 25.54 25.24 25.39 22,064
04/17/2019 25.72 25.845 25.55 25.61 17,018
04/16/2019 25.33 25.81 25.235 25.72 23,021
04/15/2019 25.47 25.65 25.22 25.27 21,941
04/12/2019 25.67 25.69 25.38 25.55 32,313
04/11/2019 25.689 25.77 25.46 25.63 21,283
04/10/2019 25.25 25.85 25.23 25.81 21,851
04/09/2019 25.6963 25.6963 25.27 25.27 23,334
04/08/2019 25.59 25.7 25.4 25.51 27,239
04/05/2019 25.34 25.895 25.34 25.6 24,069
04/04/2019 25.27 25.435 25.26 25.33 21,072
04/03/2019 25.64 25.64 25.22 25.27 14,042
04/02/2019 25.31 25.52 25.21 25.45 23,925
04/01/2019 25.7204 25.7204 25.17 25.3 23,165
03/29/2019 25.47 25.51 25.01 25.2 43,142
03/28/2019 25.27 25.4566 25.105 25.36 20,170
03/27/2019 25.22 25.41 25.0429 25.28 21,836
03/26/2019 24.99 25.32 24.89 25.31 23,175
03/25/2019 24.85 25.04 24.62 24.86 37,256
03/22/2019 25.6 25.6 24.65 24.86 52,173
03/21/2019 26.37 26.4 25.7 25.72 28,158
03/20/2019 26.61 26.81 26.26 26.31 47,209
03/19/2019 26.88 26.89 26.58 26.63 54,406
03/18/2019 26.89 27.22 26.84 26.88 43,625
03/15/2019 26.94 27.2 26.77 26.8 163,380
03/14/2019 27.13 27.17 26.92 27 39,612
03/13/2019 27.08 27.35 26.95 27.14 48,411
03/12/2019 27.12 27.27 26.9 27.07 46,793
03/11/2019 26.81 27.25 26.75 27.05 61,917
03/08/2019 26.72 26.95 26.66 26.8 59,797
03/07/2019 26.5 26.83 26.42 26.72 68,089
03/06/2019 26.88 26.95 26.5 26.5 73,654
03/05/2019 26.91 26.99 26.72 26.73 36,597
03/04/2019 27.12 27.27 27.02 27.04 23,873
03/01/2019 27.31 27.31 26.93 27.14 33,244
02/28/2019 27.2 27.37 27.18 27.23 21,825
02/27/2019 27.06 27.28 26.974 27.19 30,154
02/26/2019 27.29 27.36 26.8787 27.07 31,726
02/25/2019 27.65 27.88 27.27 27.3 25,980
02/22/2019 27.66 27.75 27.4 27.56 34,753
02/21/2019 27.624 27.71 27.42 27.67 21,349
02/20/2019 27.72 27.82 27.35 27.82 29,960
02/19/2019 27.75 27.77 27.35 27.73 38,674
02/15/2019 27.19 27.82 27.19 27.76 67,404
02/14/2019 27.27 27.32 27 27.05 45,763
02/13/2019 27.52 27.52 27.06 27.35 32,257
02/12/2019 27.61 28.79 27.26 27.51 28,557
02/11/2019 27.58 28.23 27.205 27.51 52,372
02/08/2019 27.25 27.8 26.95 27.49 104,697
02/07/2019 27 27.11 26.92 27 208,171
02/06/2019 27 27.09 26.89 27.03 51,548
02/05/2019 27.11 27.295 26.93 27 127,331
02/04/2019 26.84 27.25 26.76 27 77,022
02/01/2019 27.25 27.25 26.73 26.8 83,362
01/31/2019 26.93 27.47 26.71 27 45,263
01/30/2019 27 27.29 26.65 26.99 34,930
01/29/2019 26.67 27 26.56 27 58,921
01/28/2019 26.26 26.885 26.26 26.68 80,576
01/25/2019 26.71 26.76 26.36 26.45 41,593
01/24/2019 26.61 26.73 26.34 26.6 43,612
01/23/2019 26.55 26.79 26.45 26.6 69,904
01/22/2019 26.63 26.9 26.48 26.56 97,982
*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?



Smart Portfolio