$15.67 +0.02 (%) HomeTrust Bancshares Inc - NASDAQ

May. 22, 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
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
2/9/201515.9716.0415.4615.51109,161
2/6/201515.9416.0315.8315.9540,208
2/5/201515.7815.9315.6715.9034,306
2/4/201515.6515.9515.6315.7039,864
2/3/201515.5915.8315.5815.6569,855
2/2/201515.5515.6715.4515.5465,206
1/30/201515.5915.9115.4515.4564,469
1/29/201515.5715.7715.5015.7640,414
1/28/201515.8615.8615.5115.5534,182
1/27/201515.6615.9015.6615.7222,801
1/26/201515.8615.9215.7515.8217,452
1/23/201515.9315.9515.8015.9120,691
1/22/201515.7015.9515.5815.9046,939
1/21/201515.5515.6415.5415.6228,185
1/20/201515.7015.7315.5515.5618,168
1/16/201515.6715.8415.6115.7530,628
1/15/201515.9715.9715.6115.7429,400
1/14/201515.8916.1015.6115.9618,851
1/13/201515.8716.1315.7016.0134,609
1/12/201515.8015.9015.7215.7634,037
1/9/201515.9716.0015.7815.8428,137
1/8/201515.8216.0415.8216.0225,916
1/7/201515.8815.9315.7515.7820,108
1/6/201516.1116.1615.6015.7841,155
1/5/201516.1516.2616.0616.1124,895
1/2/201516.6916.7216.1516.2538,872
12/31/201416.5816.6816.5416.6659,655
12/30/201416.4516.5216.4216.5039,183
  • Showing 1-100 of 721 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center