HTBI - HomeTrust Bancshares, Inc.
37.25
0.350 0.940%
Share volume: 31,421
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.90
0.99
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $36.13 | $36.13 | $37.25 | $37.25 | $36.07 | $36.07 | $37.25 | $37.25 | 31,421 | $31,421.00 |
| 02/03/2025 | $36.20 | $36.20 | $36.63 | $36.63 | $35.68 | $35.68 | $36.26 | $36.26 | 23,457 | $23,457.00 |
| 01/31/2025 | $37.30 | $37.30 | $37.66 | $37.66 | $36.72 | $36.72 | $36.77 | $36.77 | 37,074 | $37,074.00 |
| 01/30/2025 | $38.16 | $38.16 | $38.22 | $38.22 | $36.96 | $36.96 | $37.17 | $37.17 | 93,634 | $93,634.00 |
| 01/29/2025 | $37.51 | $37.51 | $38.06 | $38.06 | $36.88 | $36.88 | $37.68 | $37.68 | 52,060 | $52,060.00 |
| 01/28/2025 | $36.85 | $36.85 | $37.92 | $37.92 | $36.53 | $36.53 | $37.84 | $37.84 | 64,376 | $64,376.00 |
| 01/27/2025 | $36.51 | $36.51 | $37.65 | $37.65 | $36.38 | $36.38 | $36.98 | $36.98 | 65,339 | $65,339.00 |
| 01/24/2025 | $35.85 | $35.85 | $37.24 | $37.24 | $35.83 | $35.83 | $36.72 | $36.72 | 52,965 | $52,965.00 |
| 01/23/2025 | $34.67 | $34.67 | $36.01 | $36.01 | $34.67 | $34.67 | $35.92 | $35.92 | 50,300 | $50,300.00 |
| 01/22/2025 | $34.80 | $34.80 | $35.24 | $35.24 | $34.40 | $34.40 | $34.51 | $34.51 | 63,083 | $63,083.00 |