5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-11.85%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-6.63%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
+27.52%
HomeTrust Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $33.50 | $33.04 (-1.37%) | $33.75 | $32.73 | 37,725 | $561.14 M |
| 03/10/2025 | $34.90 | $33.35 (-4.44%) | $34.96 | $33.24 | 52,913 | $566.41 M |
| 03/07/2025 | $35.86 | $35.07 (-2.2%) | $35.86 | $34.69 | 38,654 | $593.20 M |
| 03/06/2025 | $35.12 | $35.30 (0.51%) | $35.60 | $34.90 | 40,212 | $599.53 M |
| 03/05/2025 | $35.56 | $35.26 (-0.84%) | $36.01 | $35.00 | 40,885 | $596.41 M |
| 03/04/2025 | $36.06 | $35.52 (-1.5%) | $36.50 | $35.40 | 38,818 | $600.81 M |
| 03/03/2025 | $36.88 | $36.60 (-0.76%) | $37.17 | $36.26 | 28,193 | $619.08 M |
| 02/28/2025 | $36.71 | $36.72 (0.03%) | $36.87 | $36.16 | 39,478 | $623.64 M |
| 02/27/2025 | $36.36 | $36.43 (0.19%) | $37.00 | $36.13 | 25,695 | |
| 02/26/2025 | $36.53 | $36.54 (0.03%) | $37.24 | $35.62 | 27,344 | |
| 02/25/2025 | $37.04 | $36.76 (-0.76%) | $37.51 | $36.74 | 50,982 | $621.79 M |
| 02/24/2025 | $37.00 | $36.75 (-0.68%) | $37.25 | $36.25 | 38,703 | $621.62 M |
| 02/21/2025 | $37.61 | $36.55 (-2.82%) | $37.61 | $36.49 | 93,478 | $618.23 M |
| 02/20/2025 | $37.53 | $37.20 (-0.88%) | $37.92 | $36.48 | 29,114 | $631.80 M |
| 02/19/2025 | $36.97 | $37.69 (1.95%) | $37.70 | $36.87 | 23,134 | $637.52 M |
| 02/18/2025 | $37.20 | $37.44 (0.65%) | $37.78 | $36.77 | 57,700 | $635.87 M |
| 02/14/2025 | $37.42 | $37.23 (-0.51%) | $37.83 | $37.09 | 19,000 | $632.31 M |
| 02/13/2025 | $37.06 | $37.38 (0.86%) | $37.44 | $36.67 | 22,600 | $634.85 M |
| 02/12/2025 | $37.11 | $37.01 (-0.27%) | $37.55 | $36.78 | 32,800 | $626.01 M |
| 02/11/2025 | $37.05 | $37.72 (1.81%) | $37.81 | $36.68 | 38,400 | $640.63 M |
| 02/10/2025 | $37.29 | $37.38 (0.24%) | $37.64 | $36.80 | 62,400 | $634.85 M |
| 02/07/2025 | $37.87 | $37.21 (-1.74%) | $37.87 | $36.66 | 30,222 | $631.97 M |
| 02/06/2025 | $37.51 | $37.91 (1.07%) | $38.09 | $37.51 | 21,641 | $641.24 M |
| 02/05/2025 | $37.25 | $37.38 (0.35%) | $37.40 | $36.82 | 32,007 | $632.27 M |
| 02/04/2025 | $36.13 | $37.25 (3.1%) | $37.25 | $36.07 | 31,429 | $630.07 M |
| 02/03/2025 | $36.20 | $36.26 (0.17%) | $36.63 | $35.68 | 23,500 | $615.83 M |
| 01/31/2025 | $37.30 | $36.77 (-1.42%) | $37.66 | $36.72 | 37,100 | $624.49 M |
| 01/30/2025 | $38.16 | $37.17 (-2.59%) | $38.22 | $36.96 | 93,634 | $631.29 M |
| 01/29/2025 | $37.51 | $37.68 (0.45%) | $38.06 | $36.88 | 52,100 | $639.95 M |
| 01/28/2025 | $36.85 | $37.84 (2.69%) | $37.92 | $36.53 | 64,400 | $642.67 M |
| 01/27/2025 | $36.51 | $36.98 (1.29%) | $37.65 | $36.38 | 65,339 | $625.51 M |
| 01/24/2025 | $35.85 | $36.72 (2.43%) | $37.24 | $35.83 | 53,000 | $621.11 M |
| 01/23/2025 | $34.67 | $35.92 (3.61%) | $36.01 | $34.67 | 50,300 | $607.58 M |
| 01/22/2025 | $34.80 | $34.51 (-0.83%) | $35.24 | $34.40 | 63,100 | $583.73 M |
| 01/21/2025 | $34.49 | $35.02 (1.54%) | $35.19 | $34.20 | 43,630 | $594.77 M |
| 01/17/2025 | $33.69 | $34.23 (1.6%) | $34.25 | $33.23 | 34,535 | $579.58 M |
| 01/16/2025 | $33.51 | $33.50 (-0.03%) | $33.51 | $33.05 | 28,800 | $567.22 M |
| 01/15/2025 | $33.78 | $33.56 (-0.65%) | $33.83 | $33.05 | 19,500 | $568.23 M |
| 01/14/2025 | $32.13 | $32.75 (1.93%) | $32.91 | $32.13 | 26,837 | $554.52 M |
| 01/13/2025 | $31.11 | $32.00 (2.86%) | $32.18 | $31.11 | 25,400 | $541.82 M |
| 01/10/2025 | $32.06 | $31.60 (-1.43%) | $32.52 | $31.17 | 37,700 | $535.04 M |
| 01/08/2025 | $32.34 | $32.67 (1.02%) | $32.95 | $32.16 | 32,420 | $553.16 M |
| 01/07/2025 | $33.02 | $32.68 (-1.03%) | $33.02 | $32.31 | 31,200 | $553.33 M |
| 01/06/2025 | $33.54 | $32.95 (-1.76%) | $33.74 | $32.94 | 33,823 | $557.90 M |
| 01/03/2025 | $33.38 | $33.58 (0.6%) | $33.59 | $32.80 | 26,000 | $568.57 M |
| 01/02/2025 | $34.21 | $33.15 (-3.1%) | $34.21 | $32.85 | 33,926 | $561.29 M |
| 12/31/2024 | $33.87 | $33.68 (-0.56%) | $34.10 | $33.59 | 25,113 | $570.26 M |
| 12/30/2024 | $33.66 | $33.83 (0.51%) | $34.01 | $33.58 | 23,300 | $572.80 M |
| 12/27/2024 | $34.07 | $33.86 (-0.62%) | $34.14 | $33.52 | 26,148 | $573.31 M |
| 12/26/2024 | $33.86 | $34.37 (1.51%) | $34.37 | $33.57 | 23,003 | $581.95 M |
| 12/24/2024 | $34.19 | $34.13 (-0.18%) | $34.23 | $33.96 | 15,714 | $577.88 M |
| 12/23/2024 | $34.00 | $34.03 (0.09%) | $34.38 | $33.83 | 28,200 | $576.19 M |
| 12/20/2024 | $33.56 | $34.12 (1.67%) | $34.64 | $33.32 | 80,709 | $577.71 M |
| 12/19/2024 | $34.76 | $33.89 (-2.5%) | $35.93 | $33.83 | 38,600 | $573.82 M |
| 12/18/2024 | $36.37 | $34.37 (-5.5%) | $36.54 | $33.97 | 46,834 | $581.95 M |
| 12/17/2024 | $36.73 | $36.35 (-1.03%) | $37.14 | $36.12 | 29,800 | $615.47 M |
| 12/16/2024 | $36.66 | $37.00 (0.93%) | $37.24 | $36.44 | 22,600 | $626.48 M |
| 12/13/2024 | $37.04 | $36.62 (-1.13%) | $37.04 | $36.23 | 41,436 | $620.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
