MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTB — HomeTrust Bancshares, Inc.
NYSEHomeTrust Bancshares, Inc.
$46.53
-0.06(-0.13%)
- O
- 46.66
- H
- 46.66
- L
- 46.09
- V
- 128.94K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.53
Period Return+33.25%
Period High$52.50
Period Low$33.42
Avg Daily Volume89.4K
Total Trading Days365
HTB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.66 | $46.66 | $46.09 | $46.53 | $-0.06 | -0.13% | 128,943 | $46.50 | $46.09 $46.66 |
| Oct 2, 2026 | $46.50 | $46.84 | $45.97 | $46.59 | +$0.50 | +1.08% | 138,941 | $46.41 | $45.97 $46.84 |
| Oct 1, 2026 | $45.88 | $46.15 | $45.09 | $46.09 | +$0.32 | +0.70% | 199,241 | $45.68 | $45.09 $46.15 |
| Sep 30, 2026 | $45.63 | $45.90 | $45.18 | $45.77 | $-0.02 | -0.04% | 267,260 | $45.54 | $45.18 $45.90 |
| Sep 29, 2026 | $45.69 | $45.89 | $45.13 | $45.79 | +$0.29 | +0.64% | 208,334 | $45.54 | $45.13 $45.89 |
| Sep 28, 2026 | $46.05 | $46.09 | $45.13 | $45.50 | $-0.69 | -1.49% | 149,729 | $45.58 | $45.13 $46.09 |
| Sep 25, 2026 | $45.79 | $46.39 | $45.74 | $46.19 | +$0.46 | +1.01% | 118,281 | $46.13 | $45.74 $46.39 |
| Sep 24, 2026 | $45.21 | $45.94 | $44.93 | $45.73 | +$0.52 | +1.15% | 178,884 | $45.59 | $44.93 $45.94 |
| Sep 23, 2026 | $46.02 | $46.12 | $45.15 | $45.21 | $-0.92 | -1.99% | 130,277 | $45.53 | $45.15 $46.12 |
| Sep 22, 2026 | $47.41 | $47.41 | $46.01 | $46.13 | $-0.97 | -2.06% | 184,137 | $46.40 | $46.01 $47.41 |
| Sep 21, 2026 | $47.25 | $47.33 | $46.82 | $47.10 | +$0.02 | +0.04% | 206,393 | $47.10 | $46.82 $47.33 |
| Sep 18, 2026 | $47.00 | $47.45 | $46.49 | $47.08 | $-0.08 | -0.17% | 595,946 | $47.08 | $46.49 $47.45 |
| Sep 17, 2026 | $47.10 | $47.42 | $46.37 | $47.16 | +$0.46 | +0.99% | 235,909 | $47.05 | $46.37 $47.42 |
| Sep 16, 2026 | $47.81 | $47.97 | $45.99 | $46.70 | $-1.12 | -2.34% | 255,140 | $46.95 | $45.99 $47.97 |
| Sep 15, 2026 | $48.34 | $48.81 | $47.65 | $47.82 | $-0.48 | -0.99% | 207,270 | $48.04 | $47.65 $48.81 |
| Sep 14, 2026 | $48.49 | $48.93 | $48.29 | $48.30 | $-0.24 | -0.49% | 273,086 | $48.51 | $48.29 $48.93 |
| Sep 11, 2026 | $49.00 | $49.56 | $48.35 | $48.54 | $-0.22 | -0.45% | 297,484 | $48.59 | $48.35 $49.56 |
| Sep 10, 2026 | $48.02 | $48.78 | $47.84 | $48.76 | +$0.74 | +1.54% | 294,697 | $48.32 | $47.84 $48.78 |
| Sep 9, 2026 | $47.31 | $48.25 | $47.31 | $48.02 | +$0.50 | +1.05% | 246,812 | $47.86 | $47.31 $48.25 |
| Sep 8, 2026 | $47.03 | $47.65 | $47.01 | $47.52 | +$0.27 | +0.57% | 216,292 | $47.47 | $47.01 $47.65 |
| Sep 4, 2026 | $47.02 | $47.47 | $46.96 | $47.25 | +$0.19 | +0.40% | 149,392 | $47.19 | $46.96 $47.47 |
| Sep 3, 2026 | $47.35 | $47.62 | $46.92 | $47.06 | +$0.02 | +0.04% | 201,923 | $47.07 | $46.92 $47.62 |
| Sep 2, 2026 | $46.69 | $47.15 | $46.43 | $47.04 | +$0.60 | +1.29% | 217,118 | $46.98 | $46.43 $47.15 |
| Sep 1, 2026 | $46.29 | $46.73 | $46.06 | $46.44 | +$0.00 | +0.00% | 205,811 | $46.34 | $46.06 $46.73 |
| Aug 31, 2026 | $46.59 | $46.73 | $46.09 | $46.44 | $-0.47 | -1.00% | 171,793 | $46.45 | $46.09 $46.73 |
| Aug 28, 2026 | $46.34 | $46.95 | $46.34 | $46.91 | +$0.41 | +0.88% | 164,697 | $46.77 | $46.34 $46.95 |
| Aug 27, 2026 | $46.50 | $46.55 | $45.92 | $46.50 | $-0.27 | -0.58% | 179,525 | $46.42 | $45.92 $46.55 |
| Aug 26, 2026 | $46.70 | $47.09 | $46.55 | $46.77 | +$0.16 | +0.34% | 159,828 | $46.77 | $46.55 $47.09 |
| Aug 25, 2026 | $46.99 | $47.22 | $46.29 | $46.61 | $-0.34 | -0.72% | 167,449 | $46.55 | $46.29 $47.22 |
| Aug 24, 2026 | $46.78 | $47.31 | $46.56 | $46.95 | +$0.25 | +0.54% | 266,679 | $47.01 | $46.56 $47.31 |