$14.72 0.00 (%) HomeTrust Bancshares Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTBI historical data

Date Open High Low Close Volume
9/22/201414.7314.8014.7214.7272,919
9/19/201414.7514.8014.7014.80271,663
9/18/201414.7614.8914.7514.80111,433
9/17/201414.8114.8514.7314.7781,564
9/16/201414.8114.8814.8114.8242,765
9/15/201414.8814.8914.8014.8440,986
9/12/201414.9114.9614.8314.8869,902
9/11/201414.9414.9914.9114.9383,035
9/10/201415.0315.0514.9215.01102,868
9/9/201415.0515.1015.0315.0444,150
9/8/201415.0915.1115.0315.1018,713
9/5/201415.0315.0715.0315.0437,399
9/4/201415.0915.1115.0515.1019,460
9/3/201415.1515.1515.0315.0334,182
9/2/201415.1515.1515.0315.1536,377
8/29/201415.0315.1115.0315.0845,467
8/28/201415.0515.1515.0315.0322,357
8/27/201415.1915.2215.1215.1213,754
8/26/201415.2015.2615.1215.2274,177
8/25/201415.2015.2115.1715.2057,266
8/22/201415.0915.2015.0715.2095,307
8/21/201415.0915.1015.0415.0952,695
8/20/201415.0915.1415.0515.0634,243
8/19/201415.1715.2015.0715.1445,707
8/18/201415.2015.2015.0615.2034,299
8/15/201415.1815.1815.0515.1185,485
8/14/201415.1615.1815.0515.0617,418
8/13/201415.0715.2515.0615.1627,471
8/12/201415.0415.0915.0415.0568,328
8/11/201415.2415.2515.0915.1257,919
8/8/201415.1515.2515.1015.1646,644
8/7/201415.1815.2115.0315.2053,184
8/6/201415.1215.3515.1115.1829,444
8/5/201415.0215.3015.0215.1533,591
8/4/201415.2415.2415.0115.0550,279
8/1/201415.2615.3315.0915.1673,652
7/31/201415.2015.3015.2015.2175,903
7/30/201415.3115.3815.2815.3148,558
7/29/201415.3515.3715.2115.2448,962
7/28/201415.3515.4715.2815.3151,818
7/25/201415.3515.4515.2815.4065,545
7/24/201415.5015.6015.4115.4259,150
7/23/201415.5215.5215.4215.4533,950
7/22/201415.5015.6315.4315.4562,547
7/21/201415.5315.5615.4515.4935,967
7/18/201415.4515.6615.4515.6152,335
7/17/201415.4715.7215.4315.4976,848
7/16/201415.7515.7515.4815.52206,788
7/15/201415.7015.7215.5715.7049,406
7/14/201415.6815.7115.5915.6641,598
7/11/201415.5515.6715.5115.5969,063
7/10/201415.6515.6815.4815.6171,038
7/9/201415.7815.7815.6715.7229,843
7/8/201415.7515.7815.6515.7439,274
7/7/201415.7615.8315.7215.7460,279
7/3/201415.7915.8515.6015.7948,219
7/2/201415.7915.8515.7015.74440,322
7/1/201415.8515.8715.7315.79232,135
6/30/201415.7315.8615.6815.7784,862
6/27/201415.5215.8715.5215.81253,837
6/26/201415.5815.6015.5015.5955,700
6/25/201415.3315.6715.3315.6584,047
6/24/201415.6015.7015.4215.42129,015
6/23/201415.6315.7415.5515.5753,136
6/20/201415.7115.7115.4915.67160,291
6/19/201415.5015.6915.4315.6685,997
6/18/201415.3415.5015.3315.47107,399
6/17/201415.3715.4715.3715.4085,734
6/16/201415.2515.4215.2015.40110,357
6/13/201415.4015.4015.2515.2651,593
6/12/201415.3615.3915.2515.33107,445
6/11/201415.3815.4315.3015.3782,656
6/10/201415.4415.5515.3715.40200,582
6/9/201415.4215.6015.3715.40140,983
6/6/201415.4515.5015.3615.38214,363
6/5/201415.2515.4615.2515.40188,201
6/4/201415.2515.3715.0315.3053,286
6/3/201415.2915.3615.1715.30137,798
6/2/201415.2015.3615.0015.30772,690
5/30/201415.2815.2815.0315.14362,946
5/29/201415.0015.4015.0015.22442,944
5/28/201415.3115.4014.9115.04343,989
5/27/201415.2515.4815.0015.40399,101
5/23/201415.0015.1914.9815.18315,604
5/22/201414.9315.0814.9215.0080,762
5/21/201415.0615.0614.8114.94135,457
5/20/201414.8515.0914.7015.05253,367
5/19/201415.0315.1314.6814.87152,311
5/16/201415.0715.1514.9515.1082,583
5/15/201415.0615.2715.0315.1453,507
5/14/201415.2915.3315.0615.0883,090
5/13/201415.4215.4915.2915.3158,540
5/12/201415.5015.5315.3315.4267,543
5/9/201415.1115.3315.1115.3123,117
5/8/201415.3115.4015.1115.1537,546
5/7/201415.1215.2715.1115.2649,659
5/6/201415.1215.1715.1115.1365,460
5/5/201415.1715.2115.1315.1569,600
5/2/201415.3115.3715.1415.2634,991
5/1/201415.2515.3315.0815.2689,205
  • Showing 1-100 of 553 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center