HomeTrust Bancshares, Inc. (HTB)

NYSE: HTB · Real-Time Price · USD

46.43

+0.70 (1.53%)

At close: Apr 28, 2026, 4:00 PM EDT

46.43

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.99	46.89	45.97	46.43	46.43	1.53%	59,872
Apr 27, 2026	45.04	45.80	44.90	45.73	45.73	2.46%	60,657
Apr 24, 2026	45.96	46.40	44.46	44.63	44.63	-3.57%	49,468
Apr 23, 2026	45.24	46.34	44.86	46.28	46.28	3.63%	51,296
Apr 22, 2026	44.53	45.00	44.10	44.66	44.66	0.25%	46,746
Apr 21, 2026	45.11	45.70	44.26	44.55	44.55	-2.02%	86,212
Apr 20, 2026	45.33	46.00	45.07	45.47	45.47	-0.18%	56,013
Apr 17, 2026	45.08	46.26	44.70	45.55	45.55	2.06%	80,405
Apr 16, 2026	44.74	45.04	43.68	44.63	44.63	-0.84%	54,465
Apr 15, 2026	45.01	45.36	44.75	45.01	45.01	-0.16%	32,905
Apr 14, 2026	45.40	45.51	44.81	45.08	45.08	-1.21%	150,129
Apr 13, 2026	45.36	45.63	44.88	45.63	45.63	0.18%	63,438
Apr 10, 2026	46.13	46.13	45.22	45.55	45.55	-1.21%	42,645
Apr 9, 2026	44.54	46.12	44.11	46.11	46.11	2.83%	74,712
Apr 8, 2026	44.35	45.08	43.83	44.84	44.84	2.96%	57,527
Apr 7, 2026	43.32	43.90	43.26	43.55	43.55	-0.16%	44,701
Apr 6, 2026	43.10	43.77	42.80	43.62	43.62	1.35%	61,570
Apr 2, 2026	42.60	43.28	42.11	43.04	43.04	0.05%	70,825
Apr 1, 2026	42.87	43.59	42.74	43.02	43.02	0.87%	56,127
Mar 31, 2026	42.80	43.05	42.23	42.65	42.65	0.42%	68,309
Mar 30, 2026	42.23	42.73	41.25	42.47	42.47	1.00%	75,939
Mar 27, 2026	42.00	42.31	41.65	42.05	42.05	-0.92%	76,451
Mar 26, 2026	41.67	42.48	41.53	42.44	42.44	1.00%	55,465
Mar 25, 2026	42.14	42.26	41.68	42.02	42.02	0.53%	90,038
Mar 24, 2026	41.94	42.64	41.61	41.80	41.80	-1.39%	80,305
Mar 23, 2026	42.30	43.22	41.69	42.39	42.39	2.19%	112,546
Mar 20, 2026	42.04	42.30	41.13	41.48	41.48	-1.00%	241,885
Mar 19, 2026	41.61	42.43	41.14	41.90	41.90	0.65%	74,566
Mar 18, 2026	41.71	42.02	41.42	41.63	41.63	-1.23%	85,388
Mar 17, 2026	42.57	42.76	41.97	42.15	42.15	-0.12%	93,091
Mar 16, 2026	42.53	42.95	42.09	42.20	42.20	-	57,740
Mar 13, 2026	42.33	43.25	41.21	42.20	42.20	0.36%	86,808
Mar 12, 2026	41.32	42.19	41.32	42.05	42.05	0.21%	85,851
Mar 11, 2026	41.70	42.11	41.57	41.96	41.96	-0.40%	67,910
Mar 10, 2026	41.60	42.90	41.41	42.13	42.13	0.29%	88,871
Mar 9, 2026	42.15	42.71	40.87	42.01	42.01	-1.08%	99,489
Mar 6, 2026	42.11	42.52	40.76	42.47	42.47	-0.28%	93,209
Mar 5, 2026	42.52	42.84	42.05	42.59	42.59	-1.09%	74,833
Mar 4, 2026	43.04	43.45	42.86	43.06	43.06	0.37%	78,500
Mar 3, 2026	42.07	43.08	41.79	42.90	42.90	0.16%	63,711
Mar 2, 2026	41.45	43.35	41.45	42.83	42.83	1.64%	81,792
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