$17.23 -0.40 (%) HomeTrust Bancshares Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/4/201519.5020.0019.5019.9324,043
12/3/201519.6819.9719.5019.5058,661
12/2/201519.9420.0419.6119.6621,159
12/1/201519.9920.1619.8319.99120,167
11/30/201520.0020.0019.8319.9961,439
11/27/201519.9320.0019.8719.989,933
11/25/201519.9419.9919.7719.9619,575
11/24/201519.9620.0019.7519.9726,970
11/23/201519.8220.0019.8119.9854,993
11/20/201519.4019.8319.3919.7851,123
11/19/201519.4419.5319.1019.3622,263
11/18/201519.3319.7019.1019.4445,191
11/17/201519.2419.6419.1019.2659,977
11/16/201519.1019.3219.0419.3239,611
11/13/201519.0219.3719.0219.1923,261
11/12/201519.7419.7719.0319.1626,216
11/11/201519.9920.0119.8319.8515,625
11/10/201519.6520.0019.5419.9925,765
11/9/201519.9919.9919.5319.7138,661
11/6/201519.3319.9919.3319.9939,196
11/5/201519.1219.3919.0519.3230,583
11/4/201518.9519.1318.8319.1053,576
11/3/201518.6518.9717.5018.9291,799
11/2/201518.9218.9518.6818.7189,219
10/30/201519.5419.5418.4918.94176,611
10/29/201519.9820.1219.7319.9442,530
10/28/201519.6120.1819.6119.9982,412
10/27/201520.0120.1019.5419.6031,983
10/26/201520.0120.1019.9019.9795,270
10/23/201519.9220.0719.8320.0154,274
10/22/201519.4820.1019.4819.8138,129
10/21/201519.7919.8419.4219.4448,409
10/20/201519.3719.7719.3719.7549,161
10/19/201519.2219.4719.2219.4530,985
10/16/201519.3619.3719.2019.2936,587
10/15/201519.0419.3218.9619.3251,118
10/14/201518.9919.1118.9518.9576,808
10/13/201519.0419.1818.9019.09585,137
10/12/201518.8519.0818.8219.0641,117
10/9/201518.9819.0418.7418.8236,808
10/8/201518.9019.2518.8318.89107,256
10/7/201518.8219.0018.5518.9053,812
10/6/201518.8018.8518.7118.7496,732
10/5/201518.6518.8018.5518.7556,520
10/2/201518.5018.6518.2518.63139,880
10/1/201518.6018.6918.5018.6155,603
9/30/201518.7518.7518.5018.55201,534
9/28/201518.3718.7118.3718.5150,367
9/25/201518.7318.7518.3518.4377,863
9/24/201518.3018.5818.2318.5586,146
9/23/201518.3518.4018.3218.3789,251
9/22/201518.3018.3818.2018.3257,728
9/21/201518.4418.5418.3718.4449,165
9/18/201517.9518.6817.9518.43307,536
9/17/201518.1518.3718.1018.1174,906
9/16/201518.2018.2718.1518.1551,169
9/15/201518.1718.2418.1518.2073,549
9/14/201518.2518.2718.1918.1951,727
9/11/201517.9918.2717.9818.25119,039
  • Showing 1-100 of 897 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center