Want to see HTB full AI Analyst Report?
Hometrust Bancshares (HTB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.51 | 47.51 | 46.20 | 46.33 | 46.33 | -2.03% | 98,968 | 0.52 |
| Oct 29, 2026 | 47.43 | 48.70 | 46.93 | 47.29 | 47.29 | +0.68% | 77,408 | 0.40 |
| Oct 28, 2026 | 46.84 | 46.97 | 46.32 | 46.97 | 46.97 | -0.36% | 76,236 | 0.40 |
| Oct 27, 2026 | 47.30 | 47.72 | 46.86 | 47.14 | 47.14 | -0.44% | 89,943 | 0.47 |
| Oct 26, 2026 | 47.97 | 48.49 | 47.30 | 47.35 | 47.35 | -1.56% | 131,630 | 0.68 |
| Oct 23, 2026 | 47.89 | 48.35 | 47.78 | 48.10 | 48.10 | -0.04% | 136,211 | 0.71 |
| Oct 22, 2026 | 47.51 | 48.22 | 47.36 | 48.12 | 48.12 | +1.60% | 153,096 | 0.79 |
| Oct 21, 2026 | 47.46 | 47.76 | 46.70 | 47.36 | 47.36 | +0.49% | 206,626 | 1.08 |
| Oct 20, 2026 | 46.87 | 47.63 | 45.74 | 47.13 | 47.13 | +1.09% | 146,074 | 0.76 |
| Oct 19, 2026 | 46.67 | 47.00 | 46.08 | 46.62 | 46.62 | -0.98% | 114,054 | 0.60 |
| Oct 16, 2026 | 46.59 | 47.28 | 46.23 | 47.08 | 47.08 | +1.27% | 94,348 | 0.49 |
| Oct 15, 2026 | 46.01 | 46.71 | 45.29 | 46.49 | 46.49 | +1.26% | 121,443 | 0.64 |
| Oct 14, 2026 | 45.50 | 45.93 | 45.17 | 45.91 | 45.91 | +0.15% | 118,992 | 0.62 |
| Oct 13, 2026 | 45.98 | 46.11 | 45.50 | 45.84 | 45.84 | +0.00% | 112,124 | 0.58 |
| Oct 12, 2026 | 45.70 | 46.26 | 45.51 | 45.84 | 45.84 | +0.28% | 142,724 | 0.74 |
| Oct 09, 2026 | 46.23 | 47.14 | 45.68 | 45.71 | 45.71 | -1.55% | 65,883 | 0.34 |
| Oct 08, 2026 | 46.23 | 46.59 | 45.69 | 46.43 | 46.43 | +0.65% | 137,333 | 0.72 |
| Oct 07, 2026 | 46.13 | 46.39 | 45.60 | 46.13 | 46.13 | -0.73% | 143,352 | 0.75 |
| Oct 06, 2026 | 47.51 | 48.06 | 46.45 | 46.47 | 46.47 | -0.13% | 201,160 | 1.05 |
| Oct 05, 2026 | 46.66 | 46.66 | 46.09 | 46.53 | 46.53 | -0.13% | 129,368 | 0.68 |
| Oct 02, 2026 | 46.50 | 46.84 | 45.97 | 46.59 | 46.59 | +1.08% | 138,940 | 0.73 |
| Oct 01, 2026 | 45.88 | 46.15 | 45.09 | 46.09 | 46.09 | +0.70% | 199,241 | 1.05 |
| Sep 30, 2026 | 45.63 | 45.90 | 45.18 | 45.77 | 45.77 | -0.04% | 267,259 | 1.44 |
| Sep 29, 2026 | 45.69 | 45.89 | 45.13 | 45.79 | 45.79 | +0.64% | 208,333 | 1.14 |
| Sep 28, 2026 | 46.05 | 46.09 | 45.13 | 45.50 | 45.50 | -1.49% | 149,729 | 0.82 |
| Sep 25, 2026 | 45.79 | 46.39 | 45.74 | 46.19 | 46.19 | +1.01% | 118,281 | 0.65 |
| Sep 24, 2026 | 45.21 | 45.94 | 44.93 | 45.73 | 45.73 | +1.15% | 178,883 | 0.98 |
| Sep 23, 2026 | 46.02 | 46.12 | 45.15 | 45.21 | 45.21 | -1.99% | 130,276 | 0.70 |
| Sep 22, 2026 | 47.41 | 47.41 | 46.01 | 46.13 | 46.13 | -2.06% | 184,137 | 0.99 |
| Sep 21, 2026 | 47.25 | 47.33 | 46.82 | 47.10 | 47.10 | +0.04% | 206,393 | 1.11 |
| Sep 18, 2026 | 47.00 | 47.45 | 46.49 | 47.08 | 47.08 | -0.17% | 595,946 | 3.32 |
| Sep 17, 2026 | 47.10 | 47.42 | 46.37 | 47.16 | 47.16 | +0.99% | 223,523 | 1.26 |
| Sep 16, 2026 | 47.81 | 47.97 | 45.99 | 46.70 | 46.70 | -2.34% | 255,139 | 1.47 |
| Sep 15, 2026 | 48.34 | 48.81 | 47.65 | 47.82 | 47.82 | -0.99% | 207,271 | 1.19 |
| Sep 14, 2026 | 48.49 | 48.93 | 48.29 | 48.30 | 48.30 | -0.49% | 273,088 | 1.57 |
| Sep 11, 2026 | 49.00 | 49.56 | 48.35 | 48.54 | 48.54 | -0.45% | 297,483 | 1.72 |
| Sep 10, 2026 | 48.02 | 48.78 | 47.84 | 48.76 | 48.76 | +1.54% | 294,696 | 1.74 |
| Sep 09, 2026 | 47.31 | 48.25 | 47.31 | 48.02 | 48.02 | +1.05% | 246,812 | 1.47 |
| Sep 08, 2026 | 47.03 | 47.65 | 47.01 | 47.52 | 47.52 | +0.57% | 216,292 | 1.30 |
| Sep 07, 2026 | 47.02 | 47.47 | 46.96 | 47.25 | 47.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 47.02 | 47.47 | 46.96 | 47.25 | 47.25 | +0.40% | 149,391 | 0.89 |
| Sep 03, 2026 | 47.35 | 47.62 | 46.92 | 47.06 | 47.06 | +0.04% | 201,923 | 1.21 |
| Sep 02, 2026 | 46.69 | 47.15 | 46.43 | 47.04 | 47.04 | +1.29% | 217,120 | 1.32 |
| Sep 01, 2026 | 46.29 | 46.73 | 46.06 | 46.44 | 46.44 | +0.00% | 205,811 | 1.27 |
| Aug 31, 2026 | 46.59 | 46.73 | 46.09 | 46.44 | 46.44 | -1.00% | 171,793 | 1.07 |
| Aug 28, 2026 | 46.34 | 46.95 | 46.34 | 46.91 | 46.91 | +0.88% | 164,696 | 1.04 |
| Aug 27, 2026 | 46.50 | 46.55 | 45.92 | 46.50 | 46.50 | -0.58% | 179,524 | 1.15 |
| Aug 26, 2026 | 46.70 | 47.09 | 46.55 | 46.77 | 46.77 | +0.34% | 159,827 | 1.03 |
| Aug 25, 2026 | 46.99 | 47.22 | 46.29 | 46.61 | 46.61 | -0.72% | 167,449 | 1.10 |
| Aug 24, 2026 | 46.78 | 47.31 | 46.56 | 46.95 | 46.95 | +0.54% | 266,679 | 1.79 |