NASDAQ · HTB

HomeTrust Bancshares, Inc.

Financial Services · Banks - Regional

$47.56

Down-$0.46 (-0.97%)

Updated Aug 19, 2026, 10:12 PM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

HTB price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HTB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$48.00	$48.00	$47.11	$47.56	468.84K
Aug 17, 2026	$48.02	$48.21	$46.6819	$47.80	729.55K
Aug 14, 2026	$49.90	$50.7399	$49.795	$49.98	74.46K
Aug 13, 2026	$49.90	$50.59	$49.86	$50.13	144.7K
Aug 12, 2026	$49.97	$50.34	$49.46	$49.80	177.63K
Aug 11, 2026	$49.48	$50.2999	$49.23	$49.75	159.62K
Aug 10, 2026	$50.45	$50.51	$49.40	$49.50	136.05K
Aug 7, 2026	$51.20	$51.50	$50.69	$50.80	58.34K
Aug 6, 2026	$51.80	$51.90	$51.24	$51.62	119.38K
Aug 5, 2026	$52.12	$52.12	$51.525	$51.69	253.58K
Aug 4, 2026	$51.69	$52.50	$51.33	$51.85	199.72K
Aug 3, 2026	$51.77	$52.21	$51.25	$51.25	140.29K
Jul 31, 2026	$50.93	$51.478	$50.1959	$51.19	111.65K
Jul 30, 2026	$51.58	$52.02	$50.89	$51.16	129.68K
Jul 29, 2026	$50.56	$51.90	$50.47	$51.52	125.88K
Jul 28, 2026	$49.96	$51.53	$49.96	$50.94	96.63K
Jul 27, 2026	$49.08	$49.92	$48.75	$49.54	229.87K
Jul 24, 2026	$48.70	$49.265	$48.48	$48.70	73.62K
Jul 23, 2026	$47.67	$48.895	$47.17	$48.48	134.63K
Jul 22, 2026	$48.26	$48.89	$47.65	$48.22	97.46K
Jul 21, 2026	$48.26	$48.67	$47.83	$48.56	85.05K