$15.45 -0.31 (%) HomeTrust Bancshares Inc - NASDAQ

Jan. 30, 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
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
12/29/201416.2216.5216.0516.5267,438
12/26/201416.1716.3316.1716.2922,103
12/24/201416.2516.2515.9716.2124,304
12/23/201416.3116.3215.8416.2733,617
12/22/201416.1116.3116.0716.3150,132
12/19/201416.0616.3716.0516.1591,558
12/18/201415.9516.1515.8216.1145,327
12/17/201415.5815.9115.5615.9053,041
12/16/201415.6415.9815.5015.5174,802
12/15/201415.5915.8015.5015.5946,807
12/12/201415.3615.5315.3315.4552,615
12/11/201415.5715.7415.4615.5337,942
12/10/201415.9015.9515.5315.5343,651
12/9/201415.5715.9715.5615.9742,943
12/8/201415.7815.9915.7215.7447,270
12/5/201415.7216.0015.7215.8866,368
12/4/201415.7515.8215.6015.7939,185
12/3/201415.7315.8515.6515.7839,704
12/2/201415.5515.7915.5515.7770,309
12/1/201415.5215.6715.4515.4844,627
11/28/201415.7415.8215.6315.6538,344
11/26/201415.6115.8215.5915.8023,483
11/25/201415.6915.7615.6515.7148,895
11/24/201415.5915.6915.4715.6779,662
11/21/201415.5115.5415.4415.4549,686
11/20/201415.3815.4815.3415.4738,385
11/19/201415.4015.5015.1015.3861,792
11/18/201415.5015.5215.3615.4685,569
11/17/201415.5115.5715.4815.55128,880
11/14/201415.5515.6015.5015.5768,088
11/13/201415.5515.6015.5515.5831,094
11/12/201415.5115.6015.4915.5842,847
11/11/201415.5115.6015.4615.5465,246
11/10/201415.5315.5715.4015.5028,050
11/7/201415.4915.5715.4415.5034,187
11/6/201415.5015.5915.3915.4928,222
11/5/201415.5015.5015.4015.4935,030
11/4/201415.3615.4915.3315.4342,349
11/3/201415.4315.5015.3715.4461,967
10/31/201415.5015.5015.3615.45112,799
10/30/201415.4115.4915.0815.3975,983
10/29/201415.2515.4515.2015.45125,433
10/28/201415.1515.2315.1415.23110,027
10/27/201415.0215.2015.0215.1388,372
10/24/201415.0715.1315.0015.0947,109
10/23/201415.0515.2014.9915.0256,151
10/22/201415.1215.1215.0015.0851,938
10/21/201415.0015.1414.9915.0672,414
10/20/201414.9015.0114.9015.0191,415
10/17/201415.0315.0314.8814.9476,764
10/16/201414.8815.0114.7714.9948,969
10/15/201415.0115.0914.7814.95119,446
10/14/201415.1115.2015.0515.1467,842
10/13/201414.9215.1414.8115.0073,670
10/10/201414.8515.1614.8514.9568,584
10/9/201415.0415.0714.8914.9667,949
10/8/201414.8715.1514.8715.13129,327
10/7/201414.7715.0014.7114.9393,773
10/6/201414.8514.9214.8214.8638,213
10/3/201414.7714.8614.7214.8685,809
10/2/201414.6114.7814.6114.7035,779
10/1/201414.6014.6814.5814.66102,528
9/30/201414.6514.6914.5714.61181,249
9/29/201414.5814.7114.5714.6855,757
9/26/201414.6114.7014.5814.6835,286
9/25/201414.6214.7014.5514.64117,228
9/24/201414.7014.7014.5814.6291,278
9/23/201414.7314.7514.7014.70106,851
9/22/201414.7314.8014.7214.7272,919
9/19/201414.7514.8014.7014.80271,663
9/18/201414.7614.8914.7514.80111,433
9/17/201414.8114.8514.7314.7781,564
9/16/201414.8114.8814.8114.8242,765
9/15/201414.8814.8914.8014.8440,986
9/12/201414.9114.9614.8314.8869,902
9/11/201414.9414.9914.9114.9383,035
9/10/201415.0315.0514.9215.01102,868
9/9/201415.0515.1015.0315.0444,150
9/8/201415.0915.1115.0315.1018,713
  • Showing 1-100 of 642 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center