HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.78	41.96	41.70	41.81	41.81	-0.38%	38,898
Dec 4, 2025	41.70	42.56	41.70	41.97	41.97	0.19%	45,123
Dec 3, 2025	41.37	42.05	41.37	41.89	41.89	2.17%	34,256
Dec 2, 2025	41.65	41.65	40.89	41.00	41.00	-0.80%	32,855
Dec 1, 2025	41.82	41.82	41.12	41.33	41.33	0.78%	39,829
Nov 28, 2025	41.22	41.38	40.78	41.01	41.01	-0.53%	22,270
Nov 26, 2025	41.15	41.70	40.95	41.23	41.23	-0.84%	41,979
Nov 25, 2025	40.61	41.98	40.61	41.58	41.58	3.48%	39,626
Nov 24, 2025	39.96	41.00	39.90	40.18	40.18	-0.89%	72,209
Nov 21, 2025	39.73	40.83	39.11	40.54	40.54	2.66%	71,911
Nov 20, 2025	40.14	40.49	39.38	39.49	39.49	-0.30%	60,683
Nov 19, 2025	39.50	39.89	39.45	39.61	39.61	0.64%	53,609
Nov 18, 2025	39.09	39.83	39.09	39.36	39.36	0.66%	59,991
Nov 17, 2025	40.16	40.55	39.06	39.10	39.10	-3.12%	55,464
Nov 14, 2025	40.02	40.39	39.75	40.36	40.36	0.35%	45,925
Nov 13, 2025	40.21	40.83	40.00	40.22	40.09	-0.79%	47,984
Nov 12, 2025	40.23	40.81	40.23	40.54	40.41	0.97%	40,694
Nov 11, 2025	40.25	40.45	39.94	40.15	40.02	-0.07%	43,318
Nov 10, 2025	40.00	40.48	39.75	40.18	40.05	1.08%	45,038
Nov 7, 2025	39.86	39.89	39.51	39.75	39.62	-	45,007
Nov 6, 2025	39.86	40.51	39.62	39.75	39.62	-0.85%	31,097
Nov 5, 2025	39.55	40.36	39.55	40.09	39.96	1.34%	49,198
Nov 4, 2025	39.43	39.88	39.10	39.56	39.43	-0.40%	44,751
Nov 3, 2025	39.51	39.93	38.82	39.72	39.59	1.04%	45,114
Oct 31, 2025	39.81	40.19	39.25	39.31	39.18	-1.82%	67,419
Oct 30, 2025	39.67	40.71	39.53	40.04	39.91	0.43%	64,496
Oct 29, 2025	40.40	41.05	39.60	39.87	39.74	-2.11%	83,226
Oct 28, 2025	40.40	41.05	40.08	40.73	40.60	0.52%	66,561
Oct 27, 2025	40.63	41.50	40.26	40.52	40.39	0.07%	80,632
Oct 24, 2025	40.38	40.90	39.30	40.49	40.36	1.61%	43,453
Oct 23, 2025	40.43	40.56	39.30	39.85	39.72	-1.97%	74,189
Oct 22, 2025	40.26	40.83	39.64	40.65	40.52	1.62%	96,764
Oct 21, 2025	40.20	41.11	39.90	40.00	39.87	-0.70%	67,996
Oct 20, 2025	39.44	40.83	38.97	40.28	40.15	2.73%	149,468
Oct 17, 2025	39.19	39.72	38.82	39.21	39.08	0.36%	90,235
Oct 16, 2025	40.28	41.53	38.69	39.07	38.94	-3.51%	131,591
Oct 15, 2025	40.23	40.75	39.99	40.49	40.36	0.85%	87,367
Oct 14, 2025	38.55	40.52	38.47	40.15	40.02	2.79%	76,235
Oct 13, 2025	38.86	39.35	38.38	39.06	38.93	1.53%	58,935
Oct 10, 2025	39.55	40.31	38.30	38.47	38.35	-2.66%	67,942
Oct 9, 2025	39.99	40.19	39.40	39.52	39.39	-1.45%	43,069
Oct 8, 2025	40.45	40.82	39.96	40.10	39.97	-0.62%	38,931
Oct 7, 2025	40.75	41.18	40.18	40.35	40.22	-1.05%	52,792
Oct 6, 2025	40.90	41.43	40.32	40.78	40.65	0.20%	56,008
Oct 3, 2025	40.50	41.57	40.01	40.70	40.57	0.92%	73,893
Oct 2, 2025	40.42	40.94	39.85	40.33	40.20	-0.71%	55,614
Oct 1, 2025	40.71	40.97	39.95	40.62	40.49	-0.78%	45,890
Sep 30, 2025	41.28	41.46	40.48	40.94	40.81	-1.06%	68,448
Sep 29, 2025	42.11	42.42	41.29	41.38	41.25	-1.71%	119,327
Sep 26, 2025	42.03	42.46	41.94	42.10	41.96	0.48%	113,093
Sep 25, 2025	42.18	42.32	41.63	41.90	41.76	-0.57%	145,958
Sep 24, 2025	41.75	42.42	41.52	42.14	42.00	0.72%	97,337
Sep 23, 2025	42.06	42.70	41.49	41.84	41.70	-0.62%	93,205
Sep 22, 2025	41.68	42.63	41.64	42.10	41.96	0.91%	95,227
Sep 19, 2025	42.75	42.96	41.26	41.72	41.59	-2.04%	196,556
Sep 18, 2025	40.94	42.70	40.31	42.59	42.45	4.11%	80,602
Sep 17, 2025	40.57	41.99	40.06	40.91	40.78	0.99%	81,287
Sep 16, 2025	40.55	40.88	40.17	40.51	40.38	-0.56%	58,854
Sep 15, 2025	40.89	41.18	40.64	40.74	40.61	-	64,627
Sep 12, 2025	41.00	41.00	40.56	40.74	40.61	-1.67%	29,461
Sep 11, 2025	40.96	41.59	40.61	41.43	41.30	1.05%	52,027
Sep 10, 2025	40.93	41.41	40.72	41.00	40.87	0.29%	43,646
Sep 9, 2025	41.31	41.40	40.77	40.88	40.75	-0.94%	81,603
Sep 8, 2025	41.40	41.44	40.62	41.27	41.14	0.10%	43,143
Sep 5, 2025	41.45	42.27	40.89	41.23	41.10	-0.65%	64,028
Sep 4, 2025	41.30	41.69	40.56	41.50	41.37	1.12%	71,118
Sep 3, 2025	40.84	41.54	40.78	41.04	40.91	-0.02%	53,140
Sep 2, 2025	41.04	41.30	40.56	41.05	40.92	-0.75%	48,039
Aug 29, 2025	41.64	41.72	41.05	41.36	41.23	-0.17%	26,618
Aug 28, 2025	41.78	41.78	41.21	41.43	41.30	-0.19%	27,634
Aug 27, 2025	41.32	41.96	41.32	41.51	41.38	0.46%	31,741
Aug 26, 2025	40.80	41.81	40.80	41.32	41.19	1.00%	40,869
Aug 25, 2025	41.19	41.33	40.85	40.91	40.78	-1.02%	27,352
Aug 22, 2025	39.71	41.57	39.22	41.33	41.20	4.77%	57,826
Aug 21, 2025	39.40	39.81	39.11	39.45	39.32	-0.43%	25,540
Aug 20, 2025	39.60	39.66	39.02	39.62	39.49	0.84%	36,790
Aug 19, 2025	39.57	39.60	38.97	39.29	39.16	-0.15%	26,015
Aug 18, 2025	39.18	39.77	39.01	39.35	39.22	0.13%	26,503
Aug 15, 2025	39.94	39.94	38.89	39.30	39.17	-1.40%	100,132
Aug 14, 2025	39.50	40.05	39.18	39.86	39.73	-0.28%	35,969
Aug 13, 2025	39.70	40.39	39.70	39.97	39.72	1.24%	39,946
Aug 12, 2025	37.99	39.74	37.99	39.48	39.23	4.80%	54,583
Aug 11, 2025	37.62	37.90	37.51	37.67	37.44	0.08%	35,924
Aug 8, 2025	38.00	38.16	37.35	37.64	37.41	-0.11%	34,432
Aug 7, 2025	38.09	38.39	37.48	37.68	37.45	-0.74%	49,451
Aug 6, 2025	38.66	38.66	37.81	37.96	37.72	-2.14%	52,531
Aug 5, 2025	38.74	38.80	37.86	38.79	38.55	0.15%	38,819
Aug 4, 2025	38.30	39.39	38.18	38.73	38.49	1.52%	71,896
Aug 1, 2025	38.57	38.58	37.30	38.15	37.91	-1.83%	61,006
Jul 31, 2025	39.19	39.19	38.54	38.86	38.62	-1.22%	34,602
Jul 30, 2025	40.13	40.61	39.01	39.34	39.10	-1.85%	37,713
Jul 29, 2025	41.26	41.26	40.01	40.08	39.83	-1.84%	27,472
Jul 28, 2025	40.65	41.10	40.33	40.83	40.58	0.32%	47,909
Jul 25, 2025	41.33	41.33	40.63	40.70	40.45	-1.31%	40,815
Jul 24, 2025	41.03	41.76	40.86	41.24	40.98	0.81%	45,694
Jul 23, 2025	40.75	40.95	40.11	40.91	40.66	0.99%	86,761
Jul 22, 2025	39.46	41.78	39.46	40.51	40.26	3.61%	116,278
Jul 21, 2025	38.91	39.49	38.67	39.10	38.86	0.33%	31,269
Jul 18, 2025	39.16	39.16	38.23	38.97	38.73	-0.20%	57,314
Jul 17, 2025	38.50	39.29	38.50	39.05	38.81	1.69%	40,883