HTB | HOMETRUST BNCSH | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

HOMETRUST BNCSH (HTB)

NYSE

$48.10+$0.74 (+1.56%)

Price as of Oct 22, 2026 4:25 PM EDT

$743.6M
Market Cap
17.97%
1-Year Change
Banks - Regional
Industry

1 Month
+0.55%

Low Price$45.21

High Price$47.36
3 Months
-2.18%

Low Price$45.21

High Price$51.69
1 Year
+17.97%

Low Price$38.74

High Price$51.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	47.46	47.76	46.70	47.36	+0.49%	206,626
10/21/2026	$1.11 Earnings
10/20/2026	46.87	47.63	45.74	47.13	+1.09%	146,074
10/19/2026	46.67	47.00	46.08	46.62	-0.98%	114,054
10/16/2026	46.59	47.28	46.23	47.08	+1.27%	95,382
10/15/2026	46.01	46.71	45.29	46.49	+1.26%	121,443
10/14/2026	45.50	45.93	45.17	45.91	+0.15%	118,992
10/13/2026	45.98	46.11	45.50	45.84	0.00%	112,124
10/12/2026	45.70	46.26	45.51	45.84	+0.28%	142,724
10/09/2026	46.23	47.14	45.68	45.71	-1.55%	65,883
10/08/2026	46.23	46.59	45.69	46.43	+0.65%	137,331
10/07/2026	46.13	46.39	45.60	46.13	-0.73%	143,352
10/06/2026	47.51	48.06	46.45	46.47	-0.13%	201,160
10/05/2026	46.66	46.66	46.09	46.53	-0.13%	129,368
10/02/2026	46.50	46.84	45.97	46.59	+1.08%	138,938
10/01/2026	45.88	46.15	45.09	46.09	+0.70%	199,241
09/30/2026	45.63	45.90	45.18	45.77	-0.04%	267,259
09/29/2026	45.69	45.89	45.13	45.79	+0.64%	208,333
09/28/2026	46.05	46.09	45.13	45.50	-1.49%	149,729
09/25/2026	45.79	46.39	45.74	46.19	+1.01%	118,281
09/24/2026	45.21	45.94	44.93	45.73	+1.15%	178,883
09/23/2026	46.02	46.12	45.15	45.21	-1.99%	130,292
09/22/2026	47.41	47.41	46.01	46.13	-2.06%	184,137
09/21/2026	47.25	47.33	46.82	47.10	+0.04%	206,393
09/18/2026	47.00	47.45	46.49	47.08	-0.17%	595,946
09/17/2026	47.10	47.42	46.37	47.16	+0.99%	235,909
09/16/2026	47.81	47.97	45.99	46.70	-2.34%	255,139
09/15/2026	48.34	48.81	47.65	47.82	-0.99%	207,271
09/14/2026	48.49	48.93	48.29	48.30	-0.49%	273,088
09/11/2026	49.00	49.56	48.35	48.54	-0.45%	297,483
09/10/2026	48.02	48.78	47.84	48.76	+1.54%	294,696
09/09/2026	47.31	48.25	47.31	48.02	+1.05%	246,812
09/08/2026	47.03	47.65	47.01	47.52	+0.57%	216,292
09/04/2026	47.02	47.47	46.96	47.25	+0.40%	149,391
09/03/2026	47.35	47.62	46.92	47.06	+0.04%	201,923
09/02/2026	46.69	47.15	46.43	47.04	+1.29%	217,120
09/01/2026	46.29	46.73	46.06	46.44	0.00%	205,811
08/31/2026	46.59	46.73	46.09	46.44	-1.00%	171,793
08/28/2026	46.34	46.95	46.34	46.91	+0.88%	164,696
08/27/2026	46.50	46.55	45.92	46.50	-0.58%	179,524
08/26/2026	46.70	47.09	46.55	46.77	+0.34%	159,827
08/25/2026	46.99	47.22	46.29	46.61	-0.72%	167,449
08/24/2026	46.78	47.31	46.56	46.95	+0.54%	266,679
08/21/2026	46.91	47.32	46.24	46.70	-0.02%	240,076
08/20/2026	46.90	47.09	46.25	46.71	-0.83%	247,021
08/19/2026	47.78	47.78	46.80	47.10	-0.97%	340,030
08/18/2026	48.00	48.00	47.11	47.56	-0.50%	468,835
08/17/2026	48.02	48.21	46.68	47.80	-4.36%	729,545
08/14/2026	49.90	50.74	49.80	49.98	-0.30%	74,455
08/13/2026	49.90	50.59	49.86	50.13	+0.97%	144,695
08/13/2026	$0.15 Dividend
08/12/2026	49.82	50.19	49.31	49.65	+0.10%	177,632
08/11/2026	49.33	50.15	49.08	49.60	+0.51%	159,617
08/10/2026	50.30	50.36	49.25	49.35	-2.56%	136,046
08/07/2026	51.05	51.34	50.54	50.65	-1.59%	58,343
08/06/2026	51.64	51.74	51.09	51.46	-0.14%	119,383
08/05/2026	51.96	51.96	51.37	51.53	-0.31%	253,530
08/04/2026	51.53	52.34	51.18	51.69	+1.17%	199,715
08/03/2026	51.61	52.05	51.10	51.10	+0.12%	140,287
07/31/2026	50.78	51.32	50.04	51.04	+0.06%	111,645
07/30/2026	51.42	51.86	50.74	51.01	-0.70%	129,675
07/29/2026	50.41	51.74	50.32	51.36	+1.14%	125,882
07/28/2026	49.81	51.37	49.81	50.79	+2.83%	96,613
07/27/2026	48.93	49.77	48.60	49.39	+1.72%	229,871
07/24/2026	48.55	49.12	48.33	48.55	+0.45%	73,615
07/23/2026	47.53	48.75	47.03	48.33	+0.54%	134,629
07/23/2026	$0.94 Earnings
07/22/2026	48.11	48.74	47.51	48.07	-0.70%	97,460
07/21/2026	48.11	48.52	47.69	48.41	+0.12%	85,047
07/20/2026	48.46	49.23	47.75	48.35	-1.12%	98,660
07/17/2026	49.00	49.96	48.55	48.90	-0.75%	140,940
07/16/2026	48.77	49.64	48.77	49.27	+1.48%	209,150
07/15/2026	48.69	48.80	48.38	48.55	+0.35%	115,705
07/14/2026	48.88	48.96	47.28	48.38	-1.06%	102,034
07/13/2026	49.04	49.04	48.35	48.90	+0.47%	83,111
07/10/2026	47.83	48.72	47.31	48.67	+1.43%	85,812
07/09/2026	47.95	48.46	47.52	47.99	+0.50%	229,798
07/08/2026	48.83	48.86	47.36	47.75	-2.27%	124,939
07/07/2026	49.32	50.41	48.49	48.85	-0.83%	132,477
07/06/2026	49.35	49.86	49.04	49.26	-0.04%	109,341
07/02/2026	50.85	50.85	49.07	49.28	-2.70%	88,271
07/01/2026	49.85	50.74	49.81	50.65	+1.82%	129,020
06/30/2026	48.87	49.76	48.20	49.74	+0.95%	102,438
06/29/2026	48.89	49.61	48.28	49.27	+0.77%	166,240
06/26/2026	49.10	49.21	48.36	48.89	+0.14%	426,711
06/25/2026	48.62	49.15	48.61	48.82	-0.02%	105,566
06/24/2026	48.92	49.45	48.48	48.83	+0.27%	189,669
06/23/2026	47.94	48.92	47.91	48.70	+1.66%	192,364
06/22/2026	48.30	48.75	47.62	47.91	-0.83%	107,637
06/18/2026	47.88	48.48	47.43	48.30	+1.68%	243,694
06/17/2026	47.21	47.90	46.65	47.51	+0.25%	294,809
06/16/2026	48.04	48.20	47.30	47.39	-0.52%	196,055
06/15/2026	47.93	48.16	47.35	47.64	-0.31%	86,135
06/12/2026	47.70	48.21	47.42	47.79	+0.91%	158,334
06/11/2026	47.75	47.76	47.01	47.36	0.00%	128,898
06/10/2026	47.75	48.10	47.27	47.36	-0.08%	119,990
06/09/2026	46.86	47.94	46.86	47.40	+0.85%	142,149
06/08/2026	47.44	47.85	46.51	47.00	-0.17%	88,324
06/05/2026	46.79	47.94	46.56	47.08	0.00%	52,980
06/04/2026	46.35	47.41	46.34	47.08	+2.88%	63,549