$25.55 +0.15 (%) HomeTrust Bancshares Inc - NASDAQ

Dec. 9, 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
12/9/201625.4025.7525.3525.5572,127
12/8/201624.4525.7024.4025.4057,445
12/7/201624.2524.4524.2524.3534,083
12/6/201624.3024.3524.1524.3048,936
12/5/201623.7524.3023.7524.30184,142
12/2/201623.8523.8523.4023.5024,503
12/1/201623.7524.2023.7523.8590,586
11/30/201624.1024.1023.6523.7025,513
11/29/201624.0524.6023.7523.8059,527
11/28/201623.7524.0023.6023.7024,109
11/25/201623.5424.0523.5424.006,181
11/23/201623.5023.5523.4023.5032,488
11/22/201623.2023.5022.9323.4537,839
11/21/201622.8023.2022.1023.1594,942
11/18/201622.3522.8022.3322.7050,127
11/17/201621.6522.6521.6522.3081,853
11/16/201621.5522.0021.4521.6566,879
11/15/201621.1021.8521.1021.65117,340
11/14/201621.0021.5520.7821.40157,145
11/11/201620.2021.3519.0521.00108,894
11/10/201619.8520.2018.7020.1567,627
11/9/201619.0019.7018.9019.7038,389
11/8/201619.1019.1018.7518.8022,637
11/7/201618.8019.1018.7019.1026,325
11/4/201618.8018.9018.5518.5516,435
11/3/201618.7018.8018.5018.7513,822
11/2/201618.9018.9018.3518.5516,451
11/1/201618.7018.9018.5518.7023,577
10/31/201618.7018.9018.5018.6021,861
10/28/201618.7118.8918.2218.729,320
10/27/201618.2418.8718.2418.7321,547
10/26/201618.1518.2218.0618.0614,146
10/25/201618.2018.3018.1118.2813,176
10/24/201618.2018.2818.1318.286,658
10/21/201618.0218.0818.0018.0724,361
10/20/201618.3418.4118.0518.1515,167
10/19/201618.1818.4718.1118.3415,561
10/18/201618.0618.3818.0618.147,813
10/17/201618.0118.1618.0118.0913,946
10/14/201618.3318.3318.0818.0912,992
10/13/201618.3818.3818.1918.229,013
10/12/201618.4918.6918.3718.4422,757
10/11/201618.6818.6818.4518.4510,363
10/10/201618.6518.8918.5618.7117,070
10/7/201618.4718.7018.4418.6217,885
10/6/201618.4418.5018.3518.4512,765
10/5/201618.4818.5018.4418.4613,852
10/4/201618.2718.4918.2718.4210,484
10/3/201618.3918.3918.1218.2514,981
9/30/201618.2418.6618.2318.5035,582
9/29/201618.4318.4517.2818.1513,706
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
  • Showing 1-100 of 1,112 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center