HomeTrust Bancshares (HTBI) Stock Chart & Stock Price History $36.55 -0.65 (-1.75%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$36.52 -0.02 (-0.07%) As of 02/21/2025 04:02 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends HomeTrust Bancshares Stock Price Performance 5 Day Performance-1.83%1 Month Performance+5.91%3 Month Performance-3.00%6 Month Performance+8.26%Year-To-Date Performance+8.52%1 Year Performance+40.25% Receive HTBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter. Email Address HTBI Stock Chart for Saturday, February, 22, 2025 HTBI Chart by TradingView HomeTrust Bancshares Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$37.20$36.55-1.75%$37.61$36.4993,478 shs$640.72 million02/20/2025$37.69$37.20-1.30%$37.92$36.4829,114 shs$652.12 million02/19/2025$37.44$37.69+0.67%$37.70$36.8723,134 shs$660.71 million02/18/2025$37.23$37.44+0.56%$37.78$36.7757,662 shs$656.32 million02/17/2025$37.23$37.23$37.83$37.0918,989 shs$652.64 million02/14/2025$37.38$37.23-0.40%$37.83$37.0918,989 shs$652.64 million02/13/2025$37.01$37.38+1.00%$37.44$36.6722,578 shs$655.27 million02/12/2025$37.72$37.01-1.88%$37.55$36.7832,794 shs$648.79 million02/11/2025$37.38$37.72+0.91%$37.81$36.6838,381 shs$661.23 million02/10/2025$37.21$37.38+0.46%$37.64$36.8062,384 shs$655.27 million Get the Latest News and Ratings for HTBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$37.91$37.21-1.85%$37.87$36.6630,222 shs$652.29 million02/06/2025$37.38$37.91+1.42%$38.09$37.5121,641 shs$664.56 million02/05/2025$37.25$37.38+0.35%$37.40$36.8132,007 shs$655.27 million02/04/2025$36.26$37.25+2.73%$37.25$36.0731,429 shs$652.99 million02/03/2025$36.77$36.26-1.39%$36.63$35.6823,457 shs$635.64 million01/31/2025$37.17$36.77-1.08%$37.66$36.7237,074 shs$644.58 million01/30/2025$37.68$37.17-1.35%$38.22$36.9693,634 shs$651.59 million01/29/2025$37.84$37.68-0.42%$38.06$36.8852,060 shs$660.53 million01/28/2025$36.98$37.84+2.33%$37.92$36.5364,376 shs$663.34 million01/27/2025$36.72$36.98+0.71%$37.65$36.3865,339 shs$648.26 million01/24/2025$35.92$36.72+2.23%$37.24$35.8352,965 shs$643.70 million01/23/2025$34.51$35.92+4.09%$36.01$34.6750,300 shs$629.68 million01/22/2025$35.02$34.51-1.46%$35.24$34.4063,083 shs$604.96 million01/21/2025$34.23$35.02+2.31%$35.19$34.2043,630 shs$613.90 million Related Companies SBCF Stock Price Chart RNST Stock Price Chart WSBC Stock Price Chart BANR Stock Price Chart TRMK Stock Price Chart NBTB Stock Price Chart EFSC Stock Price Chart SYBT Stock Price Chart OFG Stock Price Chart FBNC Stock Price Chart Receive HTBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HomeTrust Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTBI) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredMajor AI announcement for 2025BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI StocksBrownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HomeTrust Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share HomeTrust Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
