5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-5.81%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+19.95%
HomeTrust Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.93 | $46.00 (0.15%) | $46.52 | $45.90 | 24.41 K | $765.36 M |
| 05/05/2026 | $45.52 | $45.79 (0.59%) | $46.25 | $45.52 | 71.40 K | $759.31 M |
| 05/04/2026 | $45.44 | $45.54 (0.22%) | $45.90 | $45.17 | 72.90 K | $755.16 M |
| 05/01/2026 | $45.62 | $45.75 (0.28%) | $46.11 | $45.16 | 54.60 K | $758.64 M |
| 04/30/2026 | $45.30 | $45.67 (0.82%) | $46.02 | $45.30 | 42.00 K | $757.32 M |
| 04/29/2026 | $46.02 | $45.55 (-1.02%) | $46.27 | $45.27 | 48.20 K | $755.33 M |
| 04/28/2026 | $45.99 | $46.43 (0.96%) | $46.89 | $45.97 | 59.90 K | $769.92 M |
| 04/27/2026 | $45.04 | $45.73 (1.53%) | $45.80 | $44.90 | 61.20 K | $758.31 M |
| 04/24/2026 | $45.96 | $44.63 (-2.89%) | $46.40 | $44.46 | 49.50 K | $740.07 M |
| 04/23/2026 | $45.24 | $46.28 (2.3%) | $46.34 | $44.86 | 51.30 K | $767.43 M |
| 04/22/2026 | $44.53 | $44.66 (0.29%) | $45.00 | $44.10 | 48.80 K | $740.57 M |
| 04/21/2026 | $45.11 | $44.55 (-1.24%) | $45.70 | $44.26 | 91.93 K | $738.74 M |
| 04/20/2026 | $45.33 | $45.47 (0.31%) | $46.00 | $45.07 | 68.61 K | $754.00 M |
| 04/17/2026 | $45.08 | $45.55 (1.04%) | $46.26 | $44.70 | 80.41 K | $771.47 M |
| 04/16/2026 | $44.74 | $44.63 (-0.25%) | $45.04 | $43.68 | 54.50 K | $755.89 M |
| 04/15/2026 | $45.01 | $45.01 (0%) | $45.36 | $44.75 | 33.03 K | $762.32 M |
| 04/14/2026 | $45.40 | $45.08 (-0.7%) | $45.51 | $44.81 | 150.13 K | $763.51 M |
| 04/13/2026 | $45.36 | $45.63 (0.6%) | $45.63 | $44.88 | 63.70 K | $772.82 M |
| 04/10/2026 | $46.13 | $45.55 (-1.26%) | $46.13 | $45.22 | 50.70 K | $771.47 M |
| 04/09/2026 | $44.54 | $46.11 (3.52%) | $46.12 | $44.11 | 74.71 K | $780.95 M |
| 04/08/2026 | $44.35 | $44.84 (1.1%) | $45.08 | $43.83 | 57.53 K | $759.44 M |
| 04/07/2026 | $43.32 | $43.55 (0.53%) | $43.90 | $43.26 | 44.70 K | $737.60 M |
| 04/06/2026 | $43.10 | $43.62 (1.21%) | $43.77 | $42.80 | 61.60 K | $738.78 M |
| 04/02/2026 | $42.60 | $43.04 (1.03%) | $43.28 | $42.11 | 70.83 K | $728.96 M |
| 04/01/2026 | $42.87 | $43.02 (0.35%) | $43.59 | $42.74 | 59.60 K | $728.62 M |
| 03/31/2026 | $42.80 | $42.65 (-0.35%) | $43.05 | $42.23 | 68.31 K | $722.35 M |
| 03/30/2026 | $42.23 | $42.47 (0.57%) | $42.73 | $41.25 | 80.70 K | $719.30 M |
| 03/27/2026 | $42.00 | $42.05 (0.12%) | $42.31 | $41.65 | 81.72 K | $712.19 M |
| 03/26/2026 | $41.67 | $42.44 (1.85%) | $42.48 | $41.53 | 60.50 K | $718.80 M |
| 03/25/2026 | $42.14 | $42.02 (-0.28%) | $42.26 | $41.68 | 100.73 K | $711.68 M |
| 03/24/2026 | $41.94 | $41.80 (-0.33%) | $42.64 | $41.61 | 80.31 K | $707.96 M |
| 03/23/2026 | $42.30 | $42.39 (0.21%) | $43.22 | $41.69 | 112.62 K | $717.95 M |
| 03/20/2026 | $42.04 | $41.48 (-1.33%) | $42.30 | $41.13 | 250.60 K | $702.54 M |
| 03/19/2026 | $41.61 | $41.90 (0.7%) | $42.43 | $41.14 | 75.94 K | $709.65 M |
| 03/18/2026 | $41.71 | $41.63 (-0.19%) | $42.02 | $41.42 | 92.31 K | $705.08 M |
| 03/17/2026 | $42.57 | $42.15 (-0.99%) | $42.76 | $41.97 | 93.10 K | $713.88 M |
| 03/16/2026 | $42.53 | $42.20 (-0.78%) | $42.95 | $42.09 | 57.74 K | $714.73 M |
| 03/13/2026 | $42.33 | $42.20 (-0.31%) | $43.25 | $41.21 | 86.81 K | $714.73 M |
| 03/12/2026 | $41.32 | $42.05 (1.77%) | $42.19 | $41.32 | 85.90 K | $712.19 M |
| 03/11/2026 | $41.70 | $41.96 (0.62%) | $42.11 | $41.57 | 67.91 K | $710.67 M |
| 03/10/2026 | $41.60 | $42.13 (1.27%) | $42.90 | $41.41 | 88.90 K | $713.54 M |
| 03/09/2026 | $42.15 | $42.01 (-0.33%) | $42.71 | $40.87 | 99.50 K | $711.51 M |
| 03/06/2026 | $42.11 | $42.47 (0.85%) | $42.52 | $40.76 | 93.21 K | $719.30 M |
| 03/05/2026 | $42.52 | $42.59 (0.16%) | $42.84 | $42.05 | 75.10 K | $721.34 M |
| 03/04/2026 | $43.04 | $43.06 (0.05%) | $43.45 | $42.86 | 78.62 K | $729.30 M |
| 03/03/2026 | $42.07 | $42.90 (1.97%) | $43.08 | $41.79 | 65.04 K | $726.59 M |
| 03/02/2026 | $41.45 | $42.83 (3.33%) | $43.35 | $41.45 | 82.02 K | $725.40 M |
| 02/27/2026 | $43.22 | $42.14 (-2.5%) | $43.50 | $41.91 | 98.93 K | $713.71 M |
| 02/26/2026 | $43.90 | $43.79 (-0.25%) | $44.11 | $43.29 | 44.23 K | $741.66 M |
| 02/25/2026 | $43.02 | $43.60 (1.35%) | $43.69 | $42.56 | 47.05 K | $738.44 M |
| 02/24/2026 | $42.66 | $42.62 (-0.09%) | $42.86 | $42.16 | 73.01 K | $721.84 M |
| 02/23/2026 | $43.71 | $42.47 (-2.84%) | $44.30 | $42.26 | 88.73 K | $719.30 M |
| 02/20/2026 | $43.86 | $43.84 (-0.05%) | $44.24 | $43.19 | 49.55 K | $742.51 M |
| 02/19/2026 | $43.76 | $43.74 (-0.05%) | $43.82 | $43.05 | 83.30 K | $740.81 M |
| 02/18/2026 | $43.85 | $43.84 (-0.02%) | $44.57 | $43.64 | 73.60 K | $742.51 M |
| 02/17/2026 | $43.98 | $44.00 (0.05%) | $44.57 | $43.44 | 166.55 K | $745.22 M |
| 02/13/2026 | $44.03 | $43.95 (-0.18%) | $44.35 | $43.61 | 112.30 K | $744.37 M |
| 02/12/2026 | $44.60 | $44.00 (-1.35%) | $44.60 | $43.09 | 75.72 K | $745.22 M |
| 02/11/2026 | $44.15 | $44.04 (-0.25%) | $44.53 | $43.86 | 67.70 K | $745.89 M |
| 02/10/2026 | $44.40 | $44.04 (-0.81%) | $44.99 | $43.94 | 54.14 K | $745.89 M |
| 02/09/2026 | $44.23 | $44.38 (0.34%) | $45.00 | $43.73 | 113.80 K | $751.65 M |
| 02/06/2026 | $44.71 | $44.55 (-0.36%) | $45.99 | $44.13 | 75.20 K | $754.53 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.
