Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free HTBI Stock Alerts

HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History

HomeTrust Bancshares logo
$32.77
-0.38 (-1.15%)
(As of 11/1/2024 ET)
Compare

HomeTrust Bancshares Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+1.24%
3 Month
Performance
-1.56%
6 Month
Performance
+24.08%
Year-To-Date
Performance
+21.73%
1 Year
Performance
+52.77%
Receive HTBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.
Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).

HTBI Stock Chart for Saturday, November, 2, 2024

HTBI Chart by TradingView

HomeTrust Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$33.15$32.77
-1.15%		$33.50$32.6635,661 shs$573.41 million
10/31/2024$33.50$33.15
-1.04%		$33.73$33.0272,077 shs$578.30 million
10/30/2024$33.10$33.50
+1.21%		$33.90$33.0528,013 shs$584.41 million
10/29/2024$33.04$33.10
+0.18%		$33.37$32.8828,766 shs$577.43 million
10/28/2024$33.05$33.04
-0.03%		$33.42$33.0052,901 shs$576.38 million
10/25/2024$33.54$33.05
-1.46%		$33.73$32.7058,120 shs$576.56 million
10/24/2024$33.57$33.54
-0.09%		$33.60$32.9638,919 shs$585.11 million
10/23/2024$33.13$33.57
+1.33%		$33.69$33.1077,802 shs$585.63 million
10/22/2024$33.04$33.13
+0.27%		$33.21$32.8940,025 shs$577.95 million
10/21/2024$34.35$33.04
-3.81%		$34.41$33.0126,955 shs$576.38 million
10/18/2024$34.78$34.35
-1.22%		$34.97$34.2739,493 shs$599.24 million
10/17/2024$34.92$34.78
-0.42%		$35.06$34.4642,879 shs$606.65 million
10/16/2024$34.67$34.92
+0.72%		$35.58$34.8634,993 shs$609.18 million
10/15/2024$34.15$34.67
+1.52%		$35.54$34.0054,004 shs$604.82 million
10/14/2024$34.17$34.15
-0.06%		$34.40$33.8348,928 shs$595.75 million
10/11/2024$33.22$34.17
+2.86%		$34.49$33.2130,651 shs$597.98 million
10/10/2024$33.00$33.22
+0.67%		$33.38$32.6441,014 shs$579.52 million
10/09/2024$32.41$33.00
+1.82%		$33.20$32.3250,826 shs$575.69 million
10/08/2024$32.16$32.41
+0.78%		$32.65$32.1541,582 shs$565.39 million
10/07/2024$32.46$32.16
-0.92%		$32.31$31.7160,638 shs$561.03 million
10/04/2024$31.94$32.46
+1.63%		$32.75$32.0735,550 shs$566.27 million
10/03/2024$32.37$31.94
-1.33%		$32.31$31.7155,045 shs$557.19 million
10/02/2024$32.90$32.37
-1.61%		$33.04$32.2241,440 shs$564.70 million
10/01/2024$34.08$32.90
-3.46%		$33.87$32.7251,575 shs$573.94 million
09/30/2024$34.08$34.08$34.65$33.4665,897 shs$594.53 million
09/27/2024$34.00$34.08
+0.24%		$34.37$33.7225,256 shs$594.53 million
09/26/2024$34.36$34.00
-1.05%		$34.86$33.9133,174 shs$593.13 million
09/25/2024$34.50$34.36
-0.41%		$34.55$34.0824,977 shs$601.30 million
09/24/2024$35.05$34.50
-1.57%		$35.30$34.3035,833 shs$601.85 million
09/23/2024$35.19$35.05
-0.40%		$35.45$34.5050,837 shs$611.45 million
09/20/2024$36.56$35.19
-3.75%		$36.21$35.12274,436 shs$613.89 million
09/19/2024$35.76$36.56
+2.24%		$36.67$35.7343,655 shs$637.79 million
09/18/2024$35.74$35.76
+0.06%		$36.79$34.8344,922 shs$623.83 million
09/17/2024$35.48$35.74
+0.73%		$36.35$35.4936,485 shs$623.48 million
09/16/2024$35.29$35.48
+0.54%		$35.65$35.0634,187 shs$620.90 million
09/13/2024$34.13$35.29
+3.40%		$35.30$34.5619,717 shs$617.58 million
09/12/2024$34.06$34.13
+0.21%		$34.35$33.6819,865 shs$595.40 million
09/11/2024$34.79$34.06
-2.10%		$34.41$33.2623,284 shs$596.05 million
09/10/2024$34.44$34.79
+1.02%		$34.86$33.8530,683 shs$608.83 million
09/09/2024$34.17$34.44
+0.79%		$34.91$33.9347,968 shs$602.70 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$34.77$34.17
-1.73%		$34.89$33.9622,252 shs$596.10 million
09/05/2024$35.14$34.77
-1.05%		$35.33$34.4920,820 shs$606.56 million
09/04/2024$35.54$35.14
-1.13%		$35.51$34.9415,662 shs$613.02 million
09/03/2024$36.46$35.54
-2.52%		$36.45$35.4933,280 shs$620.00 million
09/02/2024$36.46$36.46$36.53$35.8819,400 shs$638.05 million
08/30/2024$35.94$36.46
+1.45%		$36.53$35.8819,444 shs$636.05 million
08/29/2024$35.88$35.94
+0.17%		$36.30$35.5020,971 shs$626.97 million
08/28/2024$35.53$35.88
+0.99%		$36.28$35.2429,604 shs$625.93 million
08/27/2024$35.49$35.53
+0.11%		$35.92$35.0544,477 shs$619.82 million
08/26/2024$35.69$35.49
-0.56%		$35.85$35.0432,833 shs$619.12 million
08/23/2024$33.76$35.69
+5.72%		$35.81$33.7049,310 shs$622.61 million
08/22/2024$33.79$33.76
-0.09%		$34.98$33.2837,265 shs$588.94 million
08/21/2024$33.33$33.79
+1.38%		$33.80$33.1221,819 shs$589.47 million
08/20/2024$34.05$33.33
-2.11%		$34.05$33.3316,678 shs$581.44 million
08/19/2024$33.64$34.05
+1.22%		$34.34$33.7428,157 shs$594.00 million
08/16/2024$33.16$33.64
+1.45%		$33.98$33.0372,795 shs$586.85 million
08/15/2024$32.54$33.16
+1.91%		$33.85$33.0524,631 shs$578.48 million
08/14/2024$32.62$32.54
-0.25%		$32.72$32.2423,191 shs$567.66 million
08/13/2024$32.33$32.62
+0.90%		$32.84$32.2516,713 shs$569.06 million
08/12/2024$32.57$32.33
-0.74%		$32.73$32.2028,308 shs$564.00 million
08/09/2024$33.17$32.57
-1.81%		$33.67$32.2625,074 shs$568.18 million
08/08/2024$32.28$33.17
+2.76%		$33.63$32.6536,970 shs$578.65 million
08/07/2024$32.36$32.28
-0.25%		$33.44$32.2030,802 shs$563.13 million
08/06/2024$32.28$32.36
+0.25%		$33.15$32.2053,229 shs$564.36 million
08/05/2024$33.29$32.28
-3.03%		$32.62$31.3546,719 shs$562.96 million
08/02/2024$33.99$33.29
-2.06%		$34.04$31.9358,353 shs$580.74 million
08/01/2024$35.47$33.99
-4.17%		$35.48$33.8355,650 shs$592.79 million

Related Companies

This page (NASDAQ:HTBI) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored