5 DAY PERFORMANCE
-18.03%
1 MONTH PERFORMANCE
-14.37%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+11.36%
HomeTrust Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $51.80 | $51.62 (-0.35%) | $51.85 | $51.24 | 87.88 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 |
| 06/18/2026 | $48.02 | $48.45 (0.9%) | $48.63 | $47.57 | 243.70 K | $803.42 M |
| 06/17/2026 | $47.35 | $47.65 (0.63%) | $48.04 | $46.79 | 294.81 K | $790.15 M |
| 06/16/2026 | $48.19 | $47.53 (-1.37%) | $48.35 | $47.44 | 196.10 K | $788.16 M |
| 06/15/2026 | $48.07 | $47.78 (-0.6%) | $48.31 | $47.49 | 86.14 K | $792.31 M |
| 06/12/2026 | $47.84 | $47.93 (0.19%) | $48.36 | $47.56 | 158.33 K | $794.79 M |
| 06/11/2026 | $47.89 | $47.50 (-0.81%) | $47.90 | $47.15 | 128.90 K | $787.66 M |
| 06/10/2026 | $47.89 | $47.50 (-0.81%) | $48.25 | $47.42 | 120.00 K | $787.66 M |
| 06/09/2026 | $47.00 | $47.54 (1.15%) | $48.08 | $47.00 | 142.15 K | $788.33 M |
| 06/08/2026 | $47.58 | $47.14 (-0.92%) | $47.99 | $46.66 | 88.32 K | $781.69 M |
| 06/05/2026 | $46.93 | $47.22 (0.62%) | $48.08 | $46.70 | 53.00 K | $783.02 M |
| 06/04/2026 | $46.49 | $47.22 (1.57%) | $47.55 | $46.48 | 63.55 K | $783.02 M |
| 06/03/2026 | $46.67 | $45.90 (-1.65%) | $46.99 | $45.75 | 79.50 K | $761.13 M |
| 06/02/2026 | $45.92 | $46.83 (1.98%) | $46.93 | $45.92 | 50.14 K | $776.55 M |
| 06/01/2026 | $46.62 | $46.29 (-0.71%) | $46.62 | $45.99 | 45.03 K | $767.60 M |
| 05/29/2026 | $47.19 | $46.47 (-1.53%) | $47.24 | $46.20 | 53.60 K | $770.58 M |
| 05/28/2026 | $46.38 | $46.95 (1.23%) | $47.59 | $46.13 | 38.53 K | $778.54 M |
| 05/27/2026 | $47.26 | $46.59 (-1.42%) | $47.48 | $46.49 | 42.94 K | $772.57 M |
| 05/26/2026 | $46.80 | $47.02 (0.47%) | $47.46 | $46.50 | 45.40 K | $779.70 M |
| 05/22/2026 | $46.90 | $46.83 (-0.15%) | $47.30 | $46.48 | 57.24 K | $776.55 M |
| 05/21/2026 | $46.07 | $46.72 (1.41%) | $46.72 | $45.92 | 56.61 K | $774.73 M |
| 05/20/2026 | $45.41 | $46.55 (2.51%) | $46.71 | $45.36 | 59.84 K | $771.91 M |
| 05/19/2026 | $45.37 | $45.53 (0.35%) | $45.91 | $45.29 | 63.40 K | $755.00 M |
| 05/18/2026 | $45.11 | $45.55 (0.98%) | $46.06 | $44.83 | 57.70 K | $755.33 M |
| 05/15/2026 | $45.91 | $45.30 (-1.33%) | $45.91 | $45.24 | 68.03 K | $751.18 M |
| 05/14/2026 | $45.81 | $45.91 (0.22%) | $46.42 | $45.60 | 40.70 K | $761.30 M |
| 05/13/2026 | $45.25 | $45.71 (1.02%) | $46.14 | $45.25 | 64.80 K | $757.98 M |
| 05/12/2026 | $45.52 | $45.90 (0.83%) | $46.13 | $45.01 | 63.00 K | $761.13 M |
| 05/11/2026 | $46.28 | $45.74 (-1.17%) | $46.38 | $45.36 | 56.71 K | $758.48 M |
| 05/08/2026 | $45.84 | $46.08 (0.52%) | $46.52 | $45.84 | 34.70 K | $764.12 M |
| 05/07/2026 | $46.18 | $46.00 (-0.39%) | $46.43 | $45.90 | 42.51 K | $762.79 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.
