$17.27 +0.52 (%) HomeTrust Bancshares Inc - NASDAQ

Jul. 2, 2015 | 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
7/2/201516.8917.3316.8517.27109,399
7/1/201516.8116.9516.7516.7575,644
6/30/201516.8116.8416.7516.7646,745
6/29/201516.8516.8716.5716.7583,923
6/26/201516.8016.9116.7516.91278,226
6/25/201516.8716.8716.7516.7761,118
6/24/201516.7016.8516.6916.7773,854
6/23/201516.5616.7516.5116.71114,126
6/22/201516.8816.9116.3916.58116,546
6/19/201516.4916.9416.4016.85224,224
6/18/201516.4216.4816.3016.4157,106
6/17/201516.3316.4816.2516.3286,320
6/16/201516.0716.2716.0016.26102,486
6/15/201516.0816.1615.8416.10138,254
6/12/201515.9916.1515.9116.14107,455
6/11/201515.8915.9915.8815.9963,568
6/10/201515.8216.0015.7915.92120,853
6/9/201515.7015.9015.7015.81105,245
6/8/201515.8415.8515.7215.7383,121
6/5/201515.6315.9615.5815.90145,937
6/4/201515.6515.7415.5015.5948,640
6/3/201515.6215.7915.5715.75100,661
6/2/201515.5015.6415.3915.54148,322
6/1/201515.5815.5815.4015.4579,126
5/29/201515.4615.5115.4115.48163,902
5/28/201515.5015.5215.3515.5041,310
5/27/201515.4815.5715.4315.49109,022
5/26/201515.5815.6515.4215.47314,420
5/22/201515.6315.7115.5115.6785,222
5/21/201515.8215.8215.6215.6536,398
5/20/201515.8315.8415.6815.7026,371
5/19/201515.7915.9715.6915.84187,797
5/18/201515.6916.0015.6615.85112,318
5/15/201515.7915.8215.7315.7524,300
5/14/201515.7415.8415.7215.8018,876
5/13/201515.6715.7215.6015.6624,873
5/12/201515.6415.7115.5615.6552,510
5/11/201515.8715.9015.6315.7356,761
5/8/201515.8615.9015.8515.86115,056
5/7/201515.6215.8915.6115.7836,005
5/6/201515.7115.7115.6015.6756,058
5/5/201515.6015.7315.6015.6750,427
5/4/201515.6215.7815.6215.6645,929
5/1/201515.6415.7315.6115.6254,655
4/30/201515.8115.8615.6015.6488,807
4/29/201515.9116.0115.9115.9836,146
4/28/201515.8816.0115.8816.0048,223
4/27/201515.9315.9915.7815.9238,418
4/24/201515.8916.0015.8815.9362,619
4/23/201515.9015.9215.8615.9015,536
4/22/201515.7515.9415.7515.9050,619
4/21/201515.9215.9915.7615.8118,251
4/20/201515.8016.0015.7315.8918,134
4/17/201515.8615.9415.7415.7655,740
4/16/201516.0016.0015.8915.9714,595
4/15/201515.9516.0015.8716.0049,326
4/14/201515.8715.9615.8515.8960,189
4/13/201516.0016.0015.8715.9215,547
4/10/201516.0016.0015.8215.9615,636
4/9/201516.0016.0015.9015.9785,960
4/8/201515.9216.0915.9216.0919,066
4/7/201515.9316.0615.9315.9427,229
4/6/201515.8216.0215.8015.9742,652
4/2/201516.0416.0515.8515.8748,733
4/1/201515.9816.0315.9716.0031,041
3/31/201515.7816.0015.7815.9755,074
3/30/201515.8316.0015.7815.8884,145
3/27/201515.8115.9215.6915.7423,874
3/26/201515.8815.9515.8015.8320,997
3/25/201516.0916.1015.8615.8622,888
3/24/201516.1216.1216.0116.0425,937
3/23/201516.0116.1816.0116.0854,525
3/20/201516.0316.1515.9916.08100,004
3/19/201515.9116.1615.9016.0172,226
3/18/201516.0016.0015.9115.9916,307
3/17/201515.8916.0015.8915.9926,107
3/16/201516.0016.0015.6615.8819,397
3/13/201516.0416.0415.7815.8631,373
3/12/201515.6016.0315.6016.0156,509
3/11/201515.7615.7915.4915.5664,634
3/10/201515.7115.9015.7115.7432,546
3/9/201515.9015.9915.8015.8229,298
3/6/201515.9116.1015.8315.8757,670
3/5/201515.9816.0415.9316.0229,565
3/4/201515.9316.0515.9216.0025,440
3/3/201515.6016.0215.6016.0081,366
3/2/201515.8115.9915.7915.8036,246
2/27/201515.7615.9315.7515.7839,553
2/26/201515.7816.0915.6815.8336,532
2/25/201515.9516.0115.7515.8224,934
2/24/201516.0016.0815.8115.9229,420
2/23/201515.9316.0415.7915.9033,937
2/20/201516.0516.0515.6816.01162,266
2/19/201516.0616.0615.9116.0030,316
2/18/201515.7516.1415.7516.1266,934
2/17/201515.8915.9315.7915.8254,323
2/13/201515.6915.8715.6015.8652,637
2/12/201515.6715.7415.6215.7316,679
2/11/201515.6815.7015.4815.6140,018
2/10/201515.5715.7915.3715.75192,275
  • Showing 1-100 of 749 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!