HomeTrust Bancshares, Inc. - Common Stock (HTBI)

Historical Prices For HomeTrust Bancshares, Inc. - Common Stock (HTBI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/21/2025	37.20	0.00	37.20	36.55	0	36.55
2/20/2025	37.53	37.92	36.48	37.20	29,114	37.20
2/19/2025	36.97	37.70	36.87	37.69	23,134	37.69
2/18/2025	37.20	37.78	36.77	37.44	57,662	37.44
2/14/2025	37.42	37.83	37.09	37.23	18,989	37.23
2/13/2025	37.06	37.44	36.67	37.38	22,578	37.38
2/12/2025	37.11	37.55	36.78	37.01	32,794	36.89
2/11/2025	37.05	37.81	36.68	37.72	38,381	37.60
2/10/2025	37.29	37.64	36.80	37.38	62,384	37.26
2/07/2025	37.87	37.87	36.66	37.21	30,222	37.09
2/06/2025	37.51	38.09	37.51	37.91	21,641	37.79
2/05/2025	37.25	37.40	36.81	37.38	32,007	37.26
2/04/2025	36.13	37.25	36.07	37.25	31,429	37.13
2/03/2025	36.20	36.63	35.68	36.26	23,457	36.14
1/31/2025	37.30	37.66	36.72	36.77	37,074	36.65
1/30/2025	38.16	38.22	36.96	37.17	93,634	37.05
1/29/2025	37.51	38.06	36.88	37.68	52,060	37.56
1/28/2025	36.85	37.91	36.52	37.84	64,376	37.72
1/27/2025	36.51	37.65	36.38	36.98	65,339	36.86
1/24/2025	35.85	37.23	35.83	36.72	52,965	36.60
1/23/2025	34.67	36.01	34.67	35.92	50,300	35.80
1/22/2025	34.80	35.24	34.40	34.51	63,083	34.40
1/21/2025	34.49	35.19	34.20	35.02	43,630	34.91
1/17/2025	33.69	34.25	33.23	34.23	34,535	34.12
1/16/2025	33.51	33.51	33.05	33.50	28,779	33.39
1/15/2025	33.78	33.83	33.05	33.56	19,466	33.45
1/14/2025	32.13	32.91	32.13	32.75	26,837	32.64
1/13/2025	31.11	32.18	31.11	32.00	25,369	31.90
1/10/2025	32.06	32.52	31.17	31.60	37,687	31.50
1/08/2025	32.34	32.95	32.16	32.67	32,420	32.56
1/07/2025	33.02	33.02	32.31	32.68	31,172	32.57
1/06/2025	33.54	33.74	32.94	32.95	33,823	32.84