5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
-18.82%
6 MONTH PERFORMANCE
-8.36%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+4.66%
HomeTrust Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.53 | $46.88 (-3.4%) | $48.70 | $46.65 | 61.41 K | |
| 11/04/2026 | $47.80 | $47.84 (0.08%) | $48.58 | $47.30 | 114.94 K | $760.78 M |
| 11/03/2026 | $47.57 | $46.83 (-1.56%) | $47.57 | $46.71 | 108.71 K | $744.72 M |
| 11/02/2026 | $46.74 | $47.47 (1.56%) | $47.47 | $46.44 | 109.30 K | $754.89 M |
| 10/30/2026 | $47.51 | $46.33 (-2.48%) | $47.51 | $46.20 | 99.00 K | $736.77 M |
| 10/29/2026 | $47.43 | $47.29 (-0.3%) | $48.70 | $46.93 | 77.41 K | $752.03 M |
| 10/28/2026 | $46.84 | $46.97 (0.28%) | $46.97 | $46.32 | 76.24 K | $746.94 M |
| 10/27/2026 | $47.30 | $47.14 (-0.34%) | $47.72 | $46.86 | 89.94 K | $749.65 M |
| 10/26/2026 | $47.97 | $47.35 (-1.29%) | $48.49 | $47.30 | 131.63 K | $752.99 M |
| 10/23/2026 | $47.89 | $48.10 (0.44%) | $48.35 | $47.78 | 136.21 K | $764.91 M |
| 10/22/2026 | $47.51 | $48.12 (1.28%) | $48.22 | $47.36 | 153.10 K | $765.23 M |
| 10/21/2026 | $47.46 | $47.36 (-0.21%) | $47.76 | $46.70 | 206.63 K | $753.14 M |
| 10/20/2026 | $46.87 | $47.13 (0.55%) | $47.63 | $45.74 | 146.10 K | $749.49 M |
| 10/19/2026 | $46.67 | $46.62 (-0.11%) | $47.00 | $46.08 | 114.10 K | $741.38 M |
| 10/16/2026 | $46.59 | $47.08 (1.05%) | $47.28 | $46.23 | 95.38 K | $774.29 M |
| 10/15/2026 | $46.01 | $46.49 (1.04%) | $46.71 | $45.29 | 121.44 K | $764.59 M |
| 10/14/2026 | $45.50 | $45.91 (0.9%) | $45.93 | $45.17 | 119.00 K | $755.05 M |
| 10/13/2026 | $45.98 | $45.84 (-0.3%) | $46.11 | $45.50 | 112.12 K | $753.90 M |
| 10/12/2026 | $45.70 | $45.84 (0.31%) | $46.26 | $45.51 | 142.72 K | $753.90 M |
| 10/09/2026 | $46.23 | $45.71 (-1.12%) | $47.14 | $45.68 | 65.90 K | $751.76 M |
| 10/08/2026 | $46.23 | $46.43 (0.43%) | $46.59 | $45.69 | 137.33 K | $763.60 M |
| 10/07/2026 | $46.13 | $46.13 (0%) | $46.39 | $45.60 | 143.40 K | $758.67 M |
| 10/06/2026 | $47.51 | $46.47 (-2.19%) | $48.06 | $46.45 | 201.20 K | $764.26 M |
| 10/05/2026 | $46.66 | $46.53 (-0.28%) | $46.66 | $46.09 | 129.40 K | $765.25 M |
| 10/02/2026 | $46.50 | $46.59 (0.19%) | $46.84 | $45.97 | 138.94 K | $766.23 M |
| 10/01/2026 | $45.88 | $46.09 (0.46%) | $46.15 | $45.09 | 199.24 K | $758.01 M |
| 09/30/2026 | $45.63 | $45.77 (0.31%) | $45.90 | $45.18 | 267.30 K | $752.75 M |
| 09/29/2026 | $45.69 | $45.79 (0.22%) | $45.89 | $45.13 | 208.33 K | $753.08 M |
| 09/28/2026 | $46.05 | $45.50 (-1.19%) | $46.09 | $45.13 | 149.73 K | $748.31 M |
| 09/25/2026 | $45.79 | $46.19 (0.87%) | $46.39 | $45.74 | 118.30 K | $759.65 M |
| 09/24/2026 | $45.21 | $45.73 (1.15%) | $45.94 | $44.93 | 178.90 K | $752.09 M |
| 09/23/2026 | $46.02 | $45.21 (-1.76%) | $46.12 | $45.15 | 130.30 K | $743.54 M |
| 09/22/2026 | $47.41 | $46.13 (-2.7%) | $47.41 | $46.01 | 184.14 K | $758.67 M |
| 09/21/2026 | $47.25 | $47.10 (-0.32%) | $47.33 | $46.82 | 206.40 K | $774.62 M |
| 09/18/2026 | $47.00 | $47.08 (0.17%) | $47.45 | $46.49 | 595.95 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 |
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.
