HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.25	49.36	48.51	49.04	49.04	0.14%	419,314
Jun 25, 2026	48.77	49.30	48.76	48.97	48.97	-0.02%	100,534
Jun 24, 2026	49.07	49.60	48.63	48.98	48.98	0.27%	180,291
Jun 23, 2026	48.08	49.07	48.05	48.85	48.85	1.66%	192,364
Jun 22, 2026	48.45	48.90	47.76	48.05	48.05	-0.83%	105,369
Jun 18, 2026	48.02	48.63	47.57	48.45	48.45	1.68%	229,420
Jun 17, 2026	47.35	48.04	46.79	47.65	47.65	0.25%	294,809
Jun 16, 2026	48.19	48.35	47.44	47.53	47.53	-0.52%	190,856
Jun 15, 2026	48.07	48.31	47.49	47.78	47.78	-0.31%	84,722
Jun 12, 2026	47.84	48.36	47.56	47.93	47.93	0.91%	141,490
Jun 11, 2026	47.89	47.90	47.15	47.50	47.50	-	118,639
Jun 10, 2026	47.89	48.25	47.42	47.50	47.50	-0.08%	119,990
Jun 9, 2026	47.00	48.08	47.00	47.54	47.54	0.85%	131,815
Jun 8, 2026	47.58	47.99	46.66	47.14	47.14	-0.17%	88,224
Jun 5, 2026	46.93	48.08	46.70	47.22	47.22	-	49,337
Jun 4, 2026	46.49	47.55	46.48	47.22	47.22	2.88%	63,549
Jun 3, 2026	46.67	46.99	45.75	45.90	45.90	-1.99%	79,466
Jun 2, 2026	45.92	46.93	45.92	46.83	46.83	1.17%	48,189
Jun 1, 2026	46.62	46.62	45.99	46.29	46.29	-0.39%	41,864
May 29, 2026	47.19	47.24	46.20	46.47	46.47	-1.02%	53,527
May 28, 2026	46.38	47.59	46.13	46.95	46.95	0.77%	37,685
May 27, 2026	47.26	47.48	46.49	46.59	46.59	-0.91%	41,389
May 26, 2026	46.80	47.46	46.50	47.02	47.02	0.41%	44,861
May 22, 2026	46.90	47.30	46.48	46.83	46.83	0.24%	54,216
May 21, 2026	46.07	46.72	45.92	46.72	46.72	0.37%	55,609
May 20, 2026	45.41	46.71	45.36	46.55	46.55	2.24%	57,127
May 19, 2026	45.37	45.91	45.29	45.53	45.53	-0.04%	60,306
May 18, 2026	45.11	46.06	44.83	45.55	45.55	0.55%	52,941
May 15, 2026	45.91	45.91	45.24	45.30	45.30	-1.33%	68,033
May 14, 2026	45.81	46.42	45.60	45.91	45.91	0.77%	40,694
May 13, 2026	45.25	46.14	45.25	45.71	45.56	-0.41%	64,764
May 12, 2026	45.52	46.13	45.01	45.90	45.75	0.35%	62,988
May 11, 2026	46.28	46.38	45.36	45.74	45.59	-0.74%	56,712
May 8, 2026	45.84	46.52	45.84	46.08	45.93	0.17%	34,673
May 7, 2026	46.18	46.43	45.90	46.00	45.85	0.11%	42,510
May 6, 2026	45.93	46.52	45.90	45.95	45.80	0.35%	40,524
May 5, 2026	45.52	46.25	45.52	45.79	45.64	0.55%	71,355
May 4, 2026	45.44	45.90	45.17	45.54	45.39	-0.46%	72,893
May 1, 2026	45.62	46.11	45.16	45.75	45.60	0.18%	54,580
Apr 30, 2026	45.30	46.02	45.30	45.67	45.52	0.26%	41,966
Apr 29, 2026	46.02	46.27	45.27	45.55	45.40	-1.90%	48,198
Apr 28, 2026	45.99	46.89	45.97	46.43	46.28	1.53%	59,872
Apr 27, 2026	45.04	45.80	44.90	45.73	45.58	2.46%	61,204
Apr 24, 2026	45.96	46.40	44.46	44.63	44.48	-3.57%	49,468
Apr 23, 2026	45.24	46.34	44.86	46.28	46.13	3.63%	51,296
Apr 22, 2026	44.53	45.00	44.10	44.66	44.51	0.25%	48,788
Apr 21, 2026	45.11	45.70	44.26	44.55	44.40	-2.02%	91,926
Apr 20, 2026	45.33	46.00	45.07	45.47	45.32	-0.18%	68,605
Apr 17, 2026	45.08	46.26	44.70	45.55	45.40	2.06%	80,405
Apr 16, 2026	44.74	45.04	43.68	44.63	44.48	-0.84%	54,465
Apr 15, 2026	45.01	45.36	44.75	45.01	44.86	-0.16%	33,033
Apr 14, 2026	45.40	45.51	44.81	45.08	44.93	-1.21%	150,129
Apr 13, 2026	45.36	45.63	44.88	45.63	45.48	0.18%	63,678
Apr 10, 2026	46.13	46.13	45.22	45.55	45.40	-1.21%	50,659
Apr 9, 2026	44.54	46.12	44.11	46.11	45.96	2.83%	74,714
Apr 8, 2026	44.35	45.08	43.83	44.84	44.69	2.96%	57,527
Apr 7, 2026	43.32	43.90	43.26	43.55	43.41	-0.16%	44,701
Apr 6, 2026	43.10	43.77	42.80	43.62	43.48	1.35%	61,570
Apr 2, 2026	42.60	43.28	42.11	43.04	42.90	0.05%	70,825
Apr 1, 2026	42.87	43.59	42.74	43.02	42.88	0.87%	59,565
Mar 31, 2026	42.80	43.05	42.23	42.65	42.51	0.42%	68,309
Mar 30, 2026	42.23	42.73	41.25	42.47	42.33	1.00%	80,659
Mar 27, 2026	42.00	42.31	41.65	42.05	41.91	-0.92%	81,723
Mar 26, 2026	41.67	42.48	41.53	42.44	42.30	1.00%	60,459
Mar 25, 2026	42.14	42.26	41.68	42.02	41.88	0.53%	100,731
Mar 24, 2026	41.94	42.64	41.61	41.80	41.66	-1.39%	80,305
Mar 23, 2026	42.30	43.22	41.69	42.39	42.25	2.19%	112,622
Mar 20, 2026	42.04	42.30	41.13	41.48	41.34	-1.00%	250,558
Mar 19, 2026	41.61	42.43	41.14	41.90	41.76	0.65%	75,941
Mar 18, 2026	41.71	42.02	41.42	41.63	41.49	-1.23%	92,310
Mar 17, 2026	42.57	42.76	41.97	42.15	42.01	-0.12%	93,091
Mar 16, 2026	42.53	42.95	42.09	42.20	42.06	-	57,740
Mar 13, 2026	42.33	43.25	41.21	42.20	42.06	0.36%	86,808
Mar 12, 2026	41.32	42.19	41.32	42.05	41.91	0.21%	85,851
Mar 11, 2026	41.70	42.11	41.57	41.96	41.82	-0.40%	67,910
Mar 10, 2026	41.60	42.90	41.41	42.13	41.99	0.29%	88,871
Mar 9, 2026	42.15	42.71	40.87	42.01	41.87	-1.08%	99,489
Mar 6, 2026	42.11	42.52	40.76	42.47	42.33	-0.28%	93,209
Mar 5, 2026	42.52	42.84	42.05	42.59	42.45	-1.09%	75,095
Mar 4, 2026	43.04	43.45	42.86	43.06	42.92	0.37%	78,616
Mar 3, 2026	42.07	43.08	41.79	42.90	42.76	0.16%	65,042
Mar 2, 2026	41.45	43.35	41.45	42.83	42.69	1.64%	82,017
Feb 27, 2026	43.22	43.50	41.91	42.14	42.00	-3.77%	98,930
Feb 26, 2026	43.90	44.11	43.29	43.79	43.65	0.44%	44,232
Feb 25, 2026	43.02	43.69	42.56	43.60	43.46	2.30%	47,048
Feb 24, 2026	42.66	42.86	42.16	42.62	42.48	0.35%	73,005
Feb 23, 2026	43.71	44.30	42.26	42.47	42.33	-3.13%	88,732
Feb 20, 2026	43.86	44.24	43.19	43.84	43.70	0.23%	49,548
Feb 19, 2026	43.76	43.82	43.05	43.74	43.60	-0.23%	83,302
Feb 18, 2026	43.85	44.57	43.64	43.84	43.70	-0.07%	73,594
Feb 17, 2026	43.98	44.57	43.44	44.00	43.73	0.11%	166,546
Feb 13, 2026	44.03	44.35	43.61	43.95	43.68	-0.11%	112,258
Feb 12, 2026	44.60	44.60	43.09	44.00	43.73	-0.09%	75,721
Feb 11, 2026	44.15	44.53	43.86	44.04	43.77	-	67,685
Feb 10, 2026	44.40	44.99	43.94	44.04	43.77	-0.77%	54,139
Feb 9, 2026	44.23	45.00	43.73	44.38	44.10	-0.38%	113,779
Feb 6, 2026	44.71	45.99	44.13	44.55	44.27	0.61%	75,168
Feb 5, 2026	44.42	44.72	43.91	44.28	44.00	-0.27%	50,460
Feb 4, 2026	44.80	45.06	44.22	44.40	44.12	-0.05%	55,990
Feb 3, 2026	43.96	45.20	43.60	44.42	44.14	0.52%	69,058