5 DAY PERFORMANCE
-13.40%
1 MONTH PERFORMANCE
-10.40%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+14.30%
HomeTrust Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $45.93 | $45.95 (0.04%) | $46.52 | $45.90 | 40.52 K | $761.96 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 | $755.33 M |
| 04/16/2026 | $44.74 | $44.63 (-0.25%) | $45.04 | $43.68 | 54.50 K | $740.07 M |
| 04/15/2026 | $45.01 | $45.01 (0%) | $45.36 | $44.75 | 33.03 K | $746.37 M |
| 04/14/2026 | $45.40 | $45.08 (-0.7%) | $45.51 | $44.81 | 150.13 K | $747.53 M |
| 04/13/2026 | $45.36 | $45.63 (0.6%) | $45.63 | $44.88 | 63.70 K | $756.65 M |
| 04/10/2026 | $46.13 | $45.55 (-1.26%) | $46.13 | $45.22 | 50.70 K | $755.33 M |
| 04/09/2026 | $44.54 | $46.11 (3.52%) | $46.12 | $44.11 | 74.71 K | $764.61 M |
| 04/08/2026 | $44.35 | $44.84 (1.1%) | $45.08 | $43.83 | 57.53 K | $743.55 M |
| 04/07/2026 | $43.32 | $43.55 (0.53%) | $43.90 | $43.26 | 44.70 K | $722.16 M |
| 04/06/2026 | $43.10 | $43.62 (1.21%) | $43.77 | $42.80 | 61.60 K | $723.32 M |
| 04/02/2026 | $42.60 | $43.04 (1.03%) | $43.28 | $42.11 | 70.83 K | $713.71 M |
| 04/01/2026 | $42.87 | $43.02 (0.35%) | $43.59 | $42.74 | 59.60 K | $713.37 M |
| 03/31/2026 | $42.80 | $42.65 (-0.35%) | $43.05 | $42.23 | 68.31 K | $707.24 M |
| 03/30/2026 | $42.23 | $42.47 (0.57%) | $42.73 | $41.25 | 80.70 K | $704.25 M |
| 03/27/2026 | $42.00 | $42.05 (0.12%) | $42.31 | $41.65 | 81.72 K | $697.29 M |
| 03/26/2026 | $41.67 | $42.44 (1.85%) | $42.48 | $41.53 | 60.50 K | $703.76 M |
| 03/25/2026 | $42.14 | $42.02 (-0.28%) | $42.26 | $41.68 | 100.73 K | $696.79 M |
| 03/24/2026 | $41.94 | $41.80 (-0.33%) | $42.64 | $41.61 | 80.31 K | $693.14 M |
| 03/23/2026 | $42.30 | $42.39 (0.21%) | $43.22 | $41.69 | 112.62 K | $702.93 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.
