$18.15 -0.31 (%) HomeTrust Bancshares Inc - NASDAQ

Sep. 29, 2016 | 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
9/28/201618.4918.5818.3518.4619,356
9/27/201618.2018.6018.2018.5617,729
9/26/201618.4018.6518.1018.4120,297
9/23/201618.9319.0418.8618.9115,007
9/22/201619.0019.1018.8219.0731,616
9/21/201619.0719.2518.8619.0219,358
9/20/201619.0319.1718.9118.9710,731
9/19/201618.8719.2118.8719.0814,499
9/16/201619.1119.3918.8518.8675,241
9/15/201618.8919.0918.8919.0727,722
9/14/201619.0019.0819.0019.0028,710
9/13/201618.9919.0918.9318.9829,481
9/12/201619.0519.0918.6419.0927,268
9/9/201619.1719.2419.0119.0428,027
9/8/201619.2519.3319.0819.1721,981
9/7/201619.0519.4018.9219.3317,443
9/6/201619.4019.4019.1119.2812,500
9/2/201619.1719.4119.1719.4110,391
9/1/201619.2119.2118.9319.1813,136
8/31/201619.3819.4019.0319.1255,994
8/30/201619.2919.3119.2119.2612,655
8/29/201619.2319.4019.2319.2610,709
8/26/201619.2419.3619.2119.3247,778
8/25/201619.1919.3019.1119.2110,373
8/24/201619.1719.3719.0719.2720,021
8/23/201619.1719.2019.0019.1627,246
8/22/201618.9119.1118.9119.027,229
8/19/201619.0519.2018.7519.0834,286
8/18/201619.0319.1018.8719.0420,466
8/17/201619.0119.1818.6719.0621,041
8/16/201618.9019.1018.7719.0015,561
8/15/201618.7819.0918.7718.9216,303
8/12/201618.7819.0118.7518.7923,940
8/11/201619.0719.1218.9418.9717,768
8/10/201619.0319.1218.9019.0318,943
8/9/201618.9919.1518.9819.0216,885
8/8/201618.8019.1818.8019.0933,593
8/5/201618.6418.8718.6418.8216,111
8/4/201618.5318.6618.3518.4910,032
8/3/201618.2818.5818.2818.4723,396
8/2/201618.4018.4718.3518.3518,042
8/1/201618.2518.4618.2518.3541,594
7/29/201618.5518.6818.3718.3818,240
7/28/201618.2618.6418.2318.5229,841
7/27/201618.6518.6518.1718.4457,025
7/26/201618.6418.7118.4518.5321,064
7/25/201618.9018.9018.5518.6221,730
7/22/201618.9118.9118.7218.8718,017
7/21/201618.7118.8418.5718.7021,910
7/20/201618.9618.9618.6118.7738,584
7/19/201618.9819.0518.8718.9610,993
7/18/201619.1019.2418.9118.9622,249
7/15/201619.0819.2818.9919.1121,795
7/14/201619.0119.1518.8418.9857,810
7/13/201619.0419.1718.8418.9536,335
7/12/201618.5919.1418.4618.9850,067
7/11/201618.2618.5618.2618.5136,447
7/8/201618.3218.3518.1818.2432,510
7/7/201618.4218.4218.2018.2411,707
7/6/201618.3618.4418.2618.3318,368
7/5/201618.4818.8418.3218.3237,654
7/1/201618.2218.7618.2218.6231,439
6/30/201618.2818.5117.9918.5034,280
6/29/201618.3118.3118.0418.1933,099
6/28/201618.1318.2717.7918.2348,399
6/27/201618.2618.2717.7618.0056,142
6/24/201618.5118.9318.3518.46209,755
6/23/201619.0019.2518.7319.1527,100
6/22/201619.1319.2318.7518.8020,524
6/21/201618.6319.1418.6319.0627,099
6/20/201618.8519.1218.7519.0640,431
6/17/201618.9419.1118.5618.7189,403
6/16/201618.8018.9418.7618.9027,538
6/15/201618.4419.3118.4418.8419,794
6/14/201619.0119.1218.6919.0525,399
6/13/201619.2019.2218.7919.0440,402
6/10/201619.2719.3318.9319.1921,904
6/9/201619.3619.5619.0319.4127,233
6/8/201619.2919.7318.9919.6779,457
6/7/201619.3619.5019.0019.2953,858
6/6/201619.0019.5019.0019.3926,970
6/3/201619.0419.1418.7619.0432,374
6/2/201619.1619.2318.8319.0873,336
6/1/201618.9419.3618.9419.2346,407
5/31/201618.8819.0618.6619.06152,076
5/27/201618.6518.7718.4518.7736,689
5/26/201618.5018.6418.5018.6217,897
5/25/201618.7218.7218.4518.5026,364
5/24/201618.3118.6517.6218.6038,070
5/23/201618.3718.3718.1918.1934,236
5/20/201618.2918.3818.1618.3526,220
5/19/201618.2918.3617.9518.1933,200
5/18/201617.8518.3717.8518.3681,432
5/17/201618.1218.2017.7018.0160,084
5/16/201618.1418.2918.1318.1830,228
5/13/201618.1518.2017.9818.0542,900
5/12/201618.4218.4217.9018.1843,276
5/11/201618.3318.4918.2918.3427,358
5/10/201618.3118.6418.2818.3364,396
5/9/201618.2518.4518.2018.2646,467
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center