$17.98 -0.08 (%) HomeTrust Bancshares Inc - NASDAQ

Sep. 4, 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
9/4/201517.8918.0517.8917.9823,837
9/3/201518.0318.2018.0318.0648,340
9/2/201518.0718.1117.9418.0873,026
9/1/201517.9918.1517.8917.92117,161
8/31/201518.0018.2017.8918.1983,579
8/28/201518.0218.2318.0218.1834,013
8/27/201518.0718.3218.0418.1064,604
8/26/201518.0818.0817.7718.0144,882
8/25/201518.1918.1917.7117.7860,259
8/24/201518.0018.2017.8217.8585,771
8/21/201518.0418.5118.0418.3987,535
8/20/201518.4318.5918.1318.3869,171
8/19/201518.4118.6818.3418.5330,810
8/18/201518.6218.7018.3918.4929,726
8/17/201518.4018.7918.3018.6177,073
8/14/201518.3618.5518.3618.5031,202
8/13/201518.3918.5018.3718.3736,494
8/12/201518.4118.4618.2718.4255,380
8/11/201518.3118.4918.3118.4833,111
8/10/201518.3418.5018.2418.4079,479
8/7/201518.2318.3118.1018.1837,405
8/6/201518.4318.4718.2418.3356,908
8/5/201517.8718.3717.8318.35134,277
8/4/201517.2817.7817.2217.7396,332
8/3/201517.1317.3017.1317.25277,979
7/31/201517.0617.2317.0017.1457,190
7/30/201516.8817.0416.8517.0125,780
7/29/201516.7516.9316.7216.9242,490
7/28/201516.8117.0316.7516.7547,795
7/27/201516.7116.9116.7116.7735,108
7/24/201516.7516.8916.7516.8484,064
7/23/201517.0017.0216.7516.7643,756
7/22/201516.7517.0616.7517.0354,522
7/21/201516.8317.0616.7516.8026,312
7/20/201516.9716.9816.7516.8952,788
7/17/201517.1817.1816.9816.9935,776
7/16/201517.1517.2417.0717.1129,660
7/15/201517.1417.1616.9917.1052,531
7/14/201517.2017.2016.9917.1136,486
7/13/201517.1017.3017.1017.1750,530
7/10/201516.9617.0916.9617.0364,815
7/9/201516.9917.0716.7516.8530,012
7/8/201516.8816.9716.7916.8369,611
7/7/201517.1617.1916.8816.9842,344
7/6/201517.2417.2617.1617.1960,357
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
  • Showing 1-100 of 794 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!