$18.55 -0.04 (%) HomeTrust Bancshares Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTBI historical data

Date Open High Low Close Volume
4/29/201618.5018.8518.4018.5531,493
4/28/201618.7518.9918.5518.5929,066
4/27/201618.9819.0018.5318.8128,562
4/26/201618.8018.9918.6818.9834,273
4/25/201618.6418.9418.5318.7220,398
4/22/201618.8518.9818.7618.9426,270
4/21/201619.1719.1718.7418.8528,610
4/20/201618.9419.1818.9419.0362,629
4/19/201618.7919.0318.7319.0317,143
4/18/201618.8718.9318.6618.7919,863
4/15/201618.8219.0018.8218.9224,788
4/14/201618.8618.9718.7118.9022,612
4/13/201618.4018.9518.4018.9337,605
4/12/201618.4518.5818.2018.3422,034
4/11/201618.1118.5318.0218.4835,544
4/8/201618.1918.2117.9818.0124,540
4/7/201618.0418.2418.0318.1336,436
4/6/201618.1418.3317.9818.1735,726
4/5/201618.2518.2818.0318.17150,631
4/4/201618.3518.4518.2418.3229,637
4/1/201618.3018.5318.2618.4037,375
3/31/201618.7018.7018.2918.3335,945
3/30/201618.8818.9018.5518.5925,488
3/29/201618.2918.8518.2518.8443,787
3/28/201618.3518.4418.2018.2448,878
3/24/201618.3418.4218.0818.3623,508
3/23/201618.3518.5118.2418.4036,397
3/22/201618.4618.6718.2018.3934,252
3/21/201618.6618.7218.4218.4932,198
3/18/201618.6118.7618.5118.7596,858
3/17/201618.0718.5918.0718.4733,122
3/16/201618.3918.3918.1018.1926,113
3/15/201618.1318.4918.1318.2329,695
3/14/201618.3718.4818.1218.1821,854
3/11/201618.3919.0818.2718.4627,505
3/10/201618.0618.4117.8318.3335,150
3/9/201618.3518.5017.9818.0528,340
3/8/201618.1218.5018.1218.3137,927
3/7/201618.1018.2418.0018.1719,227
3/4/201618.1018.2218.0418.1221,888
3/3/201617.8318.1517.7918.1583,851
3/2/201617.7717.8417.6117.7841,464
3/1/201617.6917.8617.6317.8240,575
2/29/201617.6017.6917.5417.6163,696
2/26/201617.6017.6817.3017.6645,485
2/25/201617.4417.6617.3817.5818,576
2/24/201617.0117.4417.0117.3836,791
2/23/201617.5617.5617.2717.4041,191
2/22/201617.7017.8817.5517.6038,120
2/19/201617.5017.8017.4917.5339,298
2/18/201617.5017.5917.2917.4947,153
2/17/201617.6017.6017.4017.5195,868
2/16/201617.7317.9117.4017.5325,505
2/12/201617.5417.6217.3517.5255,182
2/11/201617.4317.4517.2017.3540,811
2/10/201617.5617.9417.4617.4949,645
2/9/201617.3717.5417.1317.4545,067
2/8/201617.1517.6216.9717.5166,517
2/5/201617.5617.6817.1517.2369,570
2/4/201617.6017.6817.2317.6347,882
2/3/201617.7018.0217.5217.56115,212
2/2/201617.9717.9717.3817.6886,364
2/1/201618.2118.2318.0018.0960,225
1/29/201618.2718.5618.2718.5067,728
1/28/201618.2318.4318.0018.2455,277
1/27/201618.4518.5518.1518.1537,473
1/26/201618.8418.8418.3118.4589,026
1/25/201618.8218.8218.5918.6447,902
1/22/201619.0019.0018.7418.8355,776
1/21/201619.2219.2218.7118.9274,919
1/20/201619.1519.3919.0819.2287,625
1/19/201619.4719.5419.1819.3262,832
1/15/201618.8319.5018.8319.45233,525
1/14/201619.4419.5019.1319.2976,631
1/13/201619.5319.5319.1019.3189,295
1/12/201619.5019.6619.3219.4946,698
1/11/201619.4619.6019.3819.5929,899
1/8/201619.3219.5119.3019.3544,372
1/7/201619.3019.4719.1319.3062,689
1/6/201619.2519.5619.2019.3633,701
1/5/201619.3019.7019.3019.4025,686
1/4/201619.9919.9919.2519.4256,451
12/31/201520.2120.3219.9220.2553,609
12/30/201520.5820.9820.2920.3123,833
12/29/201520.2920.6019.9120.5522,999
12/28/201519.9220.2419.6720.2424,033
12/24/201520.2220.3119.9220.1712,493
12/23/201520.2220.2220.0020.1422,136
12/22/201520.1520.1719.8020.1727,384
12/21/201520.2420.2819.9020.1148,650
12/18/201519.8520.5619.8020.24168,489
12/17/201520.1020.1319.7019.9630,917
12/16/201519.8120.0919.5719.9866,767
12/15/201519.3919.6419.3019.6321,520
12/14/201519.2619.4619.2519.3236,887
12/11/201519.0819.5418.8019.2653,099
12/10/201519.4019.4619.2519.2634,917
12/9/201519.3019.4119.2519.3844,384
12/8/201519.4119.5319.3019.3020,298
12/7/201519.9119.9119.2919.5337,464
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center