HomeTrust Bancshares, Inc. (HTB)

NYSE: HTB · Real-Time Price · USD

42.14

-1.65 (-3.77%)

At close: Feb 27, 2026, 4:00 PM EST

42.13

-0.01 (-0.02%)

After-hours: Feb 27, 2026, 7:00 PM EST

HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.22	43.50	41.91	42.14	42.14	-3.77%	96,227
Feb 26, 2026	43.90	44.11	43.29	43.79	43.79	0.44%	42,554
Feb 25, 2026	43.02	43.69	42.56	43.60	43.60	2.30%	46,810
Feb 24, 2026	42.66	42.86	42.16	42.62	42.62	0.35%	72,114
Feb 23, 2026	43.71	44.30	42.26	42.47	42.47	-3.13%	88,315
Feb 20, 2026	43.86	44.24	43.19	43.84	43.84	0.23%	47,981
Feb 19, 2026	43.76	43.82	43.05	43.74	43.74	-0.23%	82,323
Feb 18, 2026	43.85	44.57	43.64	43.84	43.84	-0.36%	73,541
Feb 17, 2026	43.98	44.57	43.44	44.00	43.87	0.11%	161,901
Feb 13, 2026	44.03	44.35	43.61	43.95	43.82	-0.11%	112,258
Feb 12, 2026	44.60	44.60	43.09	44.00	43.87	-0.09%	75,721
Feb 11, 2026	44.15	44.53	43.86	44.04	43.91	-	67,685
Feb 10, 2026	44.40	44.99	43.94	44.04	43.91	-0.77%	54,139
Feb 9, 2026	44.23	45.00	43.73	44.38	44.25	-0.38%	113,779
Feb 6, 2026	44.71	45.99	44.13	44.55	44.42	0.61%	75,168
Feb 5, 2026	44.42	44.72	43.91	44.28	44.15	-0.27%	50,460
Feb 4, 2026	44.80	45.06	44.22	44.40	44.27	-0.05%	55,990
Feb 3, 2026	43.96	45.20	43.60	44.42	44.29	0.52%	69,058
Feb 2, 2026	43.37	44.47	42.47	44.19	44.06	2.48%	70,879
Jan 30, 2026	42.62	43.40	42.59	43.12	42.99	0.40%	77,032
Jan 29, 2026	42.05	43.02	41.92	42.95	42.82	2.31%	87,643
Jan 28, 2026	42.11	42.33	41.33	41.98	41.86	-0.78%	75,450
Jan 27, 2026	41.98	42.79	41.77	42.31	42.18	0.50%	64,836
Jan 26, 2026	42.14	42.61	41.27	42.10	41.98	-0.36%	93,540
Jan 23, 2026	43.75	43.82	41.85	42.25	42.13	-4.43%	81,687
Jan 22, 2026	45.33	45.93	44.05	44.21	44.08	-2.38%	67,076
Jan 21, 2026	43.42	45.35	43.42	45.29	45.16	4.69%	84,299
Jan 20, 2026	43.70	44.22	43.08	43.26	43.13	-2.30%	48,971
Jan 16, 2026	44.35	44.96	43.79	44.28	44.15	-0.43%	67,552
Jan 15, 2026	44.23	44.78	44.17	44.47	44.34	1.93%	39,196
Jan 14, 2026	42.90	43.76	42.86	43.63	43.50	1.75%	54,140
Jan 13, 2026	43.45	43.75	42.81	42.88	42.75	-0.97%	63,476
Jan 12, 2026	43.11	43.72	43.08	43.30	43.17	-0.62%	66,587
Jan 9, 2026	44.05	44.17	43.19	43.57	43.44	-1.51%	36,102
Jan 8, 2026	42.95	44.40	42.95	44.24	44.11	2.50%	47,060
Jan 7, 2026	42.50	43.73	42.50	43.16	43.03	-0.35%	68,182
Jan 6, 2026	42.97	43.46	42.61	43.31	43.18	0.23%	73,608
Jan 5, 2026	42.58	43.99	42.58	43.21	43.08	0.91%	63,953
Jan 2, 2026	42.70	43.03	42.29	42.82	42.69	-0.28%	73,877
Dec 31, 2025	42.81	43.36	42.77	42.94	42.81	-0.16%	72,420
Dec 30, 2025	43.33	43.61	43.01	43.01	42.88	-0.97%	43,119
Dec 29, 2025	43.53	44.03	43.00	43.43	43.30	0.07%	54,342
Dec 26, 2025	43.62	43.72	43.10	43.40	43.27	-0.32%	63,841
Dec 24, 2025	43.04	44.16	43.04	43.54	43.41	-0.11%	30,198
Dec 23, 2025	44.37	44.95	43.39	43.59	43.46	-2.57%	67,184
Dec 22, 2025	44.52	45.27	44.46	44.74	44.61	0.20%	93,192
Dec 19, 2025	45.52	45.77	43.70	44.65	44.52	-2.15%	204,830
Dec 18, 2025	45.94	46.66	45.58	45.63	45.50	0.09%	154,948
Dec 17, 2025	45.77	46.60	45.46	45.59	45.46	-0.50%	90,143
Dec 16, 2025	46.01	47.34	45.81	45.82	45.68	0.37%	97,227
Dec 15, 2025	45.85	47.64	45.47	45.65	45.52	-0.11%	84,737
Dec 12, 2025	45.00	45.82	44.95	45.70	45.56	1.90%	74,198
Dec 11, 2025	43.89	44.99	43.89	44.85	44.72	2.33%	61,790
Dec 10, 2025	42.74	44.08	42.53	43.83	43.70	3.72%	64,832
Dec 9, 2025	42.10	42.64	41.99	42.26	42.14	0.86%	39,265
Dec 8, 2025	41.91	42.35	41.77	41.90	41.78	0.22%	64,290
Dec 5, 2025	41.78	41.96	41.70	41.81	41.69	-0.38%	38,898
Dec 4, 2025	41.70	42.56	41.70	41.97	41.85	0.19%	45,123
Dec 3, 2025	41.37	42.05	41.37	41.89	41.77	2.17%	34,256
Dec 2, 2025	41.65	41.65	40.89	41.00	40.88	-0.80%	32,855
Dec 1, 2025	41.82	41.82	41.12	41.33	41.21	0.78%	39,829
Nov 28, 2025	41.22	41.38	40.78	41.01	40.89	-0.53%	22,270
Nov 26, 2025	41.15	41.70	40.95	41.23	41.11	-0.84%	41,979
Nov 25, 2025	40.61	41.98	40.61	41.58	41.46	3.48%	39,626
Nov 24, 2025	39.96	41.00	39.90	40.18	40.06	-0.89%	72,209
Nov 21, 2025	39.73	40.83	39.11	40.54	40.42	2.66%	71,911
Nov 20, 2025	40.14	40.49	39.38	39.49	39.37	-0.30%	60,683
Nov 19, 2025	39.50	39.89	39.45	39.61	39.49	0.64%	53,609
Nov 18, 2025	39.09	39.83	39.09	39.36	39.24	0.66%	59,991
Nov 17, 2025	40.16	40.55	39.06	39.10	38.98	-3.12%	55,464
Nov 14, 2025	40.02	40.39	39.75	40.36	40.24	0.35%	45,925
Nov 13, 2025	40.21	40.83	40.00	40.22	39.97	-0.79%	47,984
Nov 12, 2025	40.23	40.81	40.23	40.54	40.29	0.97%	40,694
Nov 11, 2025	40.25	40.45	39.94	40.15	39.90	-0.07%	43,318
Nov 10, 2025	40.00	40.48	39.75	40.18	39.93	1.08%	45,038
Nov 7, 2025	39.86	39.89	39.51	39.75	39.50	-	45,007
Nov 6, 2025	39.86	40.51	39.62	39.75	39.50	-0.85%	31,097
Nov 5, 2025	39.55	40.36	39.55	40.09	39.84	1.34%	49,198
Nov 4, 2025	39.43	39.88	39.10	39.56	39.32	-0.40%	44,751
Nov 3, 2025	39.51	39.93	38.82	39.72	39.47	1.04%	45,114
Oct 31, 2025	39.81	40.19	39.25	39.31	39.07	-1.82%	67,419
Oct 30, 2025	39.67	40.71	39.53	40.04	39.79	0.43%	64,496
Oct 29, 2025	40.40	41.05	39.60	39.87	39.62	-2.11%	83,226
Oct 28, 2025	40.40	41.05	40.08	40.73	40.48	0.52%	66,561
Oct 27, 2025	40.63	41.50	40.26	40.52	40.27	0.07%	80,632
Oct 24, 2025	40.38	40.90	39.30	40.49	40.24	1.61%	43,453
Oct 23, 2025	40.43	40.56	39.30	39.85	39.60	-1.97%	74,189
Oct 22, 2025	40.26	40.83	39.64	40.65	40.40	1.62%	96,764
Oct 21, 2025	40.20	41.11	39.90	40.00	39.75	-0.70%	67,996
Oct 20, 2025	39.44	40.83	38.97	40.28	40.03	2.73%	149,468
Oct 17, 2025	39.19	39.72	38.82	39.21	38.97	0.36%	90,235
Oct 16, 2025	40.28	41.53	38.69	39.07	38.83	-3.51%	131,591
Oct 15, 2025	40.23	40.75	39.99	40.49	40.24	0.85%	87,367
Oct 14, 2025	38.55	40.52	38.47	40.15	39.90	2.79%	76,235
Oct 13, 2025	38.86	39.35	38.38	39.06	38.82	1.53%	58,935
Oct 10, 2025	39.55	40.31	38.30	38.47	38.23	-2.66%	67,942
Oct 9, 2025	39.99	40.19	39.40	39.52	39.28	-1.45%	43,069
Oct 8, 2025	40.45	40.82	39.96	40.10	39.85	-0.62%	38,931
Oct 7, 2025	40.75	41.18	40.18	40.35	40.10	-1.05%	52,792
Oct 6, 2025	40.90	41.43	40.32	40.78	40.53	0.20%	56,008