$15.65 -0.15 (%) HomeTrust Bancshares Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTBI historical data

Date Open High Low Close Volume
11/28/201415.7415.8215.6315.6538,344
11/26/201415.6115.8215.5915.8023,483
11/25/201415.6915.7615.6515.7148,895
11/24/201415.5915.6915.4715.6779,662
11/21/201415.5115.5415.4415.4549,686
11/20/201415.3815.4815.3415.4738,385
11/19/201415.4015.5015.1015.3861,792
11/18/201415.5015.5215.3615.4685,569
11/17/201415.5115.5715.4815.55128,880
11/14/201415.5515.6015.5015.5768,088
11/13/201415.5515.6015.5515.5831,094
11/12/201415.5115.6015.4915.5842,847
11/11/201415.5115.6015.4615.5465,246
11/10/201415.5315.5715.4015.5028,050
11/7/201415.4915.5715.4415.5034,187
11/6/201415.5015.5915.3915.4928,222
11/5/201415.5015.5015.4015.4935,030
11/4/201415.3615.4915.3315.4342,349
11/3/201415.4315.5015.3715.4461,967
10/31/201415.5015.5015.3615.45112,799
10/30/201415.4115.4915.0815.3975,983
10/29/201415.2515.4515.2015.45125,433
10/28/201415.1515.2315.1415.23110,027
10/27/201415.0215.2015.0215.1388,372
10/24/201415.0715.1315.0015.0947,109
10/23/201415.0515.2014.9915.0256,151
10/22/201415.1215.1215.0015.0851,938
10/21/201415.0015.1414.9915.0672,414
10/20/201414.9015.0114.9015.0191,415
10/17/201415.0315.0314.8814.9476,764
10/16/201414.8815.0114.7714.9948,969
10/15/201415.0115.0914.7814.95119,446
10/14/201415.1115.2015.0515.1467,842
10/13/201414.9215.1414.8115.0073,670
10/10/201414.8515.1614.8514.9568,584
10/9/201415.0415.0714.8914.9667,949
10/8/201414.8715.1514.8715.13129,327
10/7/201414.7715.0014.7114.9393,773
10/6/201414.8514.9214.8214.8638,213
10/3/201414.7714.8614.7214.8685,809
10/2/201414.6114.7814.6114.7035,779
10/1/201414.6014.6814.5814.66102,528
9/30/201414.6514.6914.5714.61181,249
9/29/201414.5814.7114.5714.6855,757
9/26/201414.6114.7014.5814.6835,286
9/25/201414.6214.7014.5514.64117,228
9/24/201414.7014.7014.5814.6291,278
9/23/201414.7314.7514.7014.70106,851
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
  • Showing 1-100 of 601 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center