5 DAY PERFORMANCE
-10.15%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+0.58%
HomeTrust Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.25 | $47.20 (-0.11%) | $47.25 | $46.82 | 78.38 K | $771.25 M |
| 09/18/2026 | $47.00 | $47.08 (0.17%) | $47.45 | $46.49 | 595.90 K | $774.29 M |
| 09/17/2026 | $47.10 | $47.16 (0.13%) | $47.42 | $46.37 | 235.91 K | $775.61 M |
| 09/16/2026 | $47.81 | $46.70 (-2.32%) | $47.97 | $45.99 | 255.14 K | $768.04 M |
| 09/15/2026 | $48.34 | $47.82 (-1.08%) | $48.81 | $47.65 | 207.30 K | $786.46 M |
| 09/14/2026 | $48.49 | $48.30 (-0.39%) | $48.93 | $48.29 | 273.10 K | $794.36 M |
| 09/11/2026 | $49.00 | $48.54 (-0.94%) | $49.56 | $48.35 | 297.50 K | $798.30 M |
| 09/10/2026 | $48.02 | $48.76 (1.54%) | $48.78 | $47.84 | 294.70 K | $801.92 M |
| 09/09/2026 | $47.31 | $48.02 (1.5%) | $48.25 | $47.31 | 246.81 K | $789.75 M |
| 09/08/2026 | $47.03 | $47.52 (1.04%) | $47.65 | $47.01 | 216.30 K | $781.53 M |
| 09/04/2026 | $47.02 | $47.25 (0.49%) | $47.47 | $46.96 | 149.40 K | $777.09 M |
| 09/03/2026 | $47.35 | $47.06 (-0.61%) | $47.62 | $46.92 | 201.92 K | $773.96 M |
| 09/02/2026 | $46.69 | $47.04 (0.75%) | $47.15 | $46.43 | 217.12 K | $773.63 M |
| 09/01/2026 | $46.29 | $46.44 (0.32%) | $46.73 | $46.06 | 205.81 K | $763.77 M |
| 08/31/2026 | $46.59 | $46.44 (-0.32%) | $46.73 | $46.09 | 171.80 K | $763.77 M |
| 08/28/2026 | $46.34 | $46.91 (1.23%) | $46.95 | $46.34 | 164.70 K | $771.50 M |
| 08/27/2026 | $46.50 | $46.50 (0%) | $46.55 | $45.92 | 179.52 K | $764.75 M |
| 08/26/2026 | $46.70 | $46.77 (0.15%) | $47.09 | $46.55 | 159.83 K | $769.19 M |
| 08/25/2026 | $46.99 | $46.61 (-0.81%) | $47.22 | $46.29 | 167.45 K | $766.56 M |
| 08/24/2026 | $46.78 | $46.95 (0.36%) | $47.31 | $46.56 | 266.70 K | $772.15 M |
| 08/21/2026 | $46.91 | $46.70 (-0.45%) | $47.32 | $46.24 | 240.10 K | $768.04 M |
| 08/20/2026 | $46.90 | $46.71 (-0.41%) | $47.09 | $46.25 | 247.02 K | $768.21 M |
| 08/19/2026 | $47.78 | $47.10 (-1.42%) | $47.78 | $46.80 | 340.03 K | $774.62 M |
| 08/18/2026 | $48.00 | $47.56 (-0.92%) | $48.00 | $47.11 | 468.84 K | $782.19 M |
| 08/17/2026 | $48.02 | $47.80 (-0.46%) | $48.21 | $46.68 | 729.55 K | $786.13 M |
| 08/14/2026 | $49.90 | $49.98 (0.16%) | $50.74 | $49.80 | 74.50 K | $821.99 M |
| 08/13/2026 | $49.90 | $50.13 (0.46%) | $50.59 | $49.86 | 144.70 K | $824.45 M |
| 08/12/2026 | $49.97 | $49.80 (-0.34%) | $50.34 | $49.46 | 177.63 K | $819.03 M |
| 08/11/2026 | $49.48 | $49.75 (0.55%) | $50.30 | $49.23 | 159.62 K | $818.20 M |
| 08/10/2026 | $50.45 | $49.50 (-1.88%) | $50.51 | $49.40 | 136.05 K | $814.09 M |
| 08/07/2026 | $51.20 | $50.80 (-0.78%) | $51.50 | $50.69 | 58.34 K | $835.47 M |
| 08/06/2026 | $51.80 | $51.62 (-0.35%) | $51.90 | $51.24 | 119.40 K | $848.96 M |
| 08/05/2026 | $52.12 | $51.69 (-0.83%) | $52.12 | $51.53 | 253.60 K | $850.11 M |
| 08/04/2026 | $51.69 | $51.85 (0.31%) | $52.50 | $51.33 | 199.72 K | $852.74 M |
| 08/03/2026 | $51.77 | $51.25 (-1%) | $52.21 | $51.25 | 140.30 K | $842.87 M |
| 07/31/2026 | $50.93 | $51.19 (0.51%) | $51.48 | $50.20 | 111.65 K | $841.89 M |
| 07/30/2026 | $51.58 | $51.16 (-0.81%) | $52.02 | $50.89 | 129.70 K | $841.39 M |
| 07/29/2026 | $50.56 | $51.52 (1.9%) | $51.90 | $50.47 | 125.90 K | $847.31 M |
| 07/28/2026 | $49.96 | $50.94 (1.96%) | $51.53 | $49.96 | 96.63 K | $837.77 M |
| 07/27/2026 | $49.08 | $49.54 (0.94%) | $49.92 | $48.75 | 229.90 K | $814.75 M |
| 07/24/2026 | $48.70 | $48.70 (0%) | $49.27 | $48.48 | 73.62 K | $800.93 M |
| 07/23/2026 | $47.67 | $48.48 (1.7%) | $48.90 | $47.17 | 134.63 K | $797.32 M |
| 07/22/2026 | $48.26 | $48.22 (-0.08%) | $48.89 | $47.65 | 97.50 K | $793.04 M |
| 07/21/2026 | $48.26 | $48.56 (0.62%) | $48.67 | $47.83 | 85.05 K | $798.63 M |
| 07/20/2026 | $48.61 | $48.50 (-0.23%) | $49.38 | $47.89 | 98.70 K | $797.65 M |
| 07/17/2026 | $49.15 | $49.05 (-0.2%) | $50.12 | $48.70 | 140.94 K | $813.37 M |
| 07/16/2026 | $48.92 | $49.42 (1.02%) | $49.79 | $48.92 | 209.20 K | $819.50 M |
| 07/15/2026 | $48.84 | $48.70 (-0.29%) | $48.95 | $48.53 | 112.01 K | $807.56 M |
| 07/14/2026 | $49.03 | $48.53 (-1.02%) | $49.11 | $47.42 | 102.03 K | $804.74 M |
| 07/13/2026 | $49.19 | $49.05 (-0.28%) | $49.19 | $48.50 | 83.11 K | $813.37 M |
| 07/10/2026 | $47.97 | $48.82 (1.77%) | $48.87 | $47.46 | 85.81 K | $809.55 M |
| 07/09/2026 | $48.09 | $48.13 (0.08%) | $48.61 | $47.66 | 229.80 K | $798.11 M |
| 07/08/2026 | $48.98 | $47.89 (-2.23%) | $49.01 | $47.50 | 124.94 K | $794.13 M |
| 07/07/2026 | $49.47 | $49.00 (-0.95%) | $50.57 | $48.64 | 132.50 K | $812.54 M |
| 07/06/2026 | $49.50 | $49.41 (-0.18%) | $50.02 | $49.19 | 109.34 K | $819.34 M |
| 07/02/2026 | $51.00 | $49.43 (-3.08%) | $51.00 | $49.22 | 88.30 K | $819.67 M |
| 07/01/2026 | $50.00 | $50.80 (1.6%) | $50.89 | $49.96 | 129.02 K | $842.38 M |
| 06/30/2026 | $49.02 | $49.89 (1.77%) | $49.91 | $48.35 | 102.44 K | $827.29 M |
| 06/29/2026 | $49.04 | $49.42 (0.77%) | $49.76 | $48.43 | 166.24 K | $819.50 M |
| 06/26/2026 | $49.25 | $49.04 (-0.43%) | $49.36 | $48.51 | 426.71 K | $813.20 M |
| 06/25/2026 | $48.77 | $48.97 (0.41%) | $49.30 | $48.76 | 105.60 K | $812.04 M |
| 06/24/2026 | $49.07 | $48.98 (-0.18%) | $49.60 | $48.63 | 189.70 K | $812.20 M |
| 06/23/2026 | $48.08 | $48.85 (1.6%) | $49.07 | $48.05 | 192.40 K | $810.05 M |
| 06/22/2026 | $48.45 | $48.05 (-0.83%) | $48.90 | $47.76 | 107.64 K | $796.78 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.
