NYSE · HTB

HomeTrust Bancshares, Inc.

Financial Services · Banks - Regional

$47.36

Up+$0.16 (+0.34%)

Updated Oct 22, 2026, 7:59 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HTB

HTB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

HTB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$47.46	$47.76	$46.695	$47.36	206.63K
Oct 20, 2026	$46.87	$47.63	$45.735	$47.13	146.07K
Oct 19, 2026	$46.67	$47.00	$46.075	$46.62	114.05K
Oct 16, 2026	$46.59	$47.28	$46.23	$47.08	95.38K
Oct 15, 2026	$46.01	$46.71	$45.29	$46.49	121.44K
Oct 14, 2026	$45.50	$45.93	$45.17	$45.91	118.99K
Oct 13, 2026	$45.98	$46.105	$45.50	$45.84	112.12K
Oct 12, 2026	$45.70	$46.26	$45.51	$45.84	142.72K
Oct 9, 2026	$46.23	$47.14	$45.68	$45.71	65.88K
Oct 8, 2026	$46.23	$46.59	$45.6901	$46.43	137.33K
Oct 7, 2026	$46.13	$46.39	$45.60	$46.13	143.35K
Oct 6, 2026	$47.51	$48.06	$46.45	$46.47	201.16K
Oct 5, 2026	$46.66	$46.66	$46.09	$46.53	129.37K
Oct 2, 2026	$46.50	$46.84	$45.97	$46.59	138.94K
Oct 1, 2026	$45.88	$46.15	$45.09	$46.09	199.24K
Sep 30, 2026	$45.63	$45.90	$45.175	$45.77	267.26K
Sep 29, 2026	$45.69	$45.89	$45.13	$45.79	208.33K
Sep 28, 2026	$46.05	$46.09	$45.13	$45.50	149.73K
Sep 25, 2026	$45.79	$46.39	$45.74	$46.19	118.28K
Sep 24, 2026	$45.21	$45.94	$44.93	$45.73	178.88K
Sep 23, 2026	$46.02	$46.12	$45.15	$45.21	130.28K