S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

HOMETRUST BNCSH (HTB)

NYSE

$51.30+$0.11 (+0.21%)

Price as of Aug 03, 2026 6:40 AM EDT

$859.8M
Market Cap
35.87%
1-Year Change
Banks - Regional
Industry

1 Month
+2.61%

Low Price$47.89

High Price$51.52
3 Months
+12.46%

Low Price$45.30

High Price$51.52
1 Year
+35.87%

Low Price$37.17

High Price$51.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	50.93	51.48	50.20	51.19	+0.06%	111,645
07/30/2026	51.58	52.02	50.89	51.16	-0.70%	129,675
07/29/2026	50.56	51.90	50.47	51.52	+1.14%	125,882
07/28/2026	49.96	51.53	49.96	50.94	+2.83%	96,613
07/27/2026	49.08	49.92	48.75	49.54	+1.72%	229,871
07/24/2026	48.70	49.27	48.48	48.70	+0.45%	73,615
07/23/2026	47.67	48.90	47.17	48.48	+0.54%	134,629
07/23/2026	$0.94 Earnings
07/22/2026	48.26	48.89	47.65	48.22	-0.70%	97,460
07/21/2026	48.26	48.67	47.83	48.56	+0.12%	85,047
07/20/2026	48.61	49.38	47.89	48.50	-1.12%	98,660
07/17/2026	49.15	50.12	48.70	49.05	-0.75%	140,940
07/16/2026	48.92	49.79	48.92	49.42	+1.48%	209,150
07/15/2026	48.84	48.95	48.53	48.70	+0.35%	115,705
07/14/2026	49.03	49.11	47.42	48.53	-1.06%	102,034
07/13/2026	49.19	49.19	48.50	49.05	+0.47%	83,111
07/10/2026	47.97	48.87	47.46	48.82	+1.43%	85,812
07/09/2026	48.09	48.61	47.66	48.13	+0.50%	229,798
07/08/2026	48.98	49.01	47.50	47.89	-2.27%	124,939
07/07/2026	49.47	50.57	48.64	49.00	-0.83%	132,477
07/06/2026	49.50	50.02	49.19	49.41	-0.04%	109,341
07/02/2026	51.00	51.00	49.22	49.43	-2.70%	88,271
07/01/2026	50.00	50.89	49.96	50.80	+1.82%	129,020
06/30/2026	49.02	49.91	48.35	49.89	+0.95%	102,438
06/29/2026	49.04	49.76	48.43	49.42	+0.77%	166,240
06/26/2026	49.25	49.36	48.51	49.04	+0.14%	426,711
06/25/2026	48.77	49.30	48.76	48.97	-0.02%	105,566
06/24/2026	49.07	49.60	48.63	48.98	+0.27%	189,669
06/23/2026	48.08	49.07	48.05	48.85	+1.66%	192,364
06/22/2026	48.45	48.90	47.76	48.05	-0.83%	107,637
06/18/2026	48.02	48.63	47.57	48.45	+1.68%	243,694
06/17/2026	47.35	48.04	46.79	47.65	+0.25%	294,809
06/16/2026	48.19	48.35	47.44	47.53	-0.52%	196,055
06/15/2026	48.07	48.31	47.49	47.78	-0.31%	86,135
06/12/2026	47.84	48.36	47.56	47.93	+0.91%	158,334
06/11/2026	47.89	47.90	47.15	47.50	0.00%	128,898
06/10/2026	47.89	48.25	47.42	47.50	-0.08%	119,990
06/09/2026	47.00	48.08	47.00	47.54	+0.85%	142,149
06/08/2026	47.58	47.99	46.66	47.14	-0.17%	88,324
06/05/2026	46.93	48.08	46.70	47.22	0.00%	52,980
06/04/2026	46.49	47.55	46.48	47.22	+2.88%	63,549
06/03/2026	46.67	46.99	45.75	45.90	-1.99%	79,466
06/02/2026	45.92	46.93	45.92	46.83	+1.17%	50,143
06/01/2026	46.62	46.62	45.99	46.29	-0.39%	45,027
05/29/2026	47.19	47.24	46.20	46.47	-1.02%	53,603
05/28/2026	46.38	47.59	46.13	46.95	+0.77%	38,534
05/27/2026	47.26	47.48	46.49	46.59	-0.91%	42,943
05/26/2026	46.80	47.46	46.50	47.02	+0.41%	45,361
05/22/2026	46.90	47.30	46.48	46.83	+0.24%	57,237
05/21/2026	46.07	46.72	45.92	46.72	+0.37%	56,611
05/20/2026	45.41	46.71	45.36	46.55	+2.24%	59,835
05/19/2026	45.37	45.91	45.29	45.53	-0.04%	63,368
05/18/2026	45.11	46.06	44.83	45.55	+0.55%	57,659
05/15/2026	45.91	45.91	45.24	45.30	-1.33%	68,033
05/14/2026	45.81	46.42	45.60	45.91	+0.77%	40,694
05/14/2026	$0.15 Dividend
05/13/2026	45.10	45.98	45.10	45.56	-0.41%	64,764
05/12/2026	45.37	45.98	44.86	45.75	+0.35%	62,988
05/11/2026	46.13	46.22	45.21	45.59	-0.74%	56,712
05/08/2026	45.69	46.36	45.69	45.93	+0.17%	34,673
05/07/2026	46.03	46.28	45.75	45.85	+0.11%	42,510
05/06/2026	45.78	46.37	45.74	45.80	+0.35%	40,524
05/05/2026	45.37	46.10	45.37	45.64	+0.55%	71,355
05/04/2026	45.29	45.75	45.02	45.39	-0.46%	72,893
05/01/2026	45.47	45.96	45.01	45.60	+0.18%	54,580
04/30/2026	45.15	45.87	45.15	45.52	+0.26%	41,966
04/29/2026	45.87	46.12	45.12	45.40	-1.90%	48,198
04/28/2026	45.84	46.74	45.82	46.28	+1.53%	59,872
04/27/2026	44.89	45.65	44.75	45.58	+2.46%	61,204
04/24/2026	45.81	46.25	44.31	44.48	-3.57%	49,468
04/23/2026	45.09	46.19	44.71	46.13	+3.63%	51,296
04/23/2026	$0.99 Earnings
04/22/2026	44.38	44.85	43.96	44.51	+0.25%	48,788
04/21/2026	44.96	45.55	44.11	44.40	-2.02%	91,925
04/20/2026	45.18	45.85	44.92	45.32	-0.18%	68,605
04/17/2026	44.93	46.11	44.55	45.40	+2.06%	80,405
04/16/2026	44.59	44.89	43.53	44.48	-0.84%	54,465
04/15/2026	44.86	45.21	44.60	44.86	-0.16%	33,033
04/14/2026	45.25	45.36	44.66	44.93	-1.21%	150,129
04/13/2026	45.21	45.48	44.73	45.48	+0.18%	63,678
04/10/2026	45.98	45.98	45.07	45.40	-1.21%	50,659
04/09/2026	44.39	45.97	43.97	45.96	+2.83%	74,714
04/08/2026	44.20	44.93	43.68	44.69	+2.96%	57,527
04/07/2026	43.18	43.76	43.12	43.41	-0.16%	44,701
04/06/2026	42.96	43.63	42.66	43.48	+1.35%	61,570
04/02/2026	42.46	43.14	41.97	42.90	+0.05%	70,825
04/01/2026	42.73	43.44	42.59	42.88	+0.87%	59,565
03/31/2026	42.66	42.91	42.09	42.51	+0.42%	68,309
03/30/2026	42.09	42.58	41.11	42.33	+1.00%	80,659
03/27/2026	41.86	42.17	41.51	41.91	-0.92%	81,723
03/26/2026	41.53	42.34	41.39	42.30	+1.00%	60,459
03/25/2026	42.00	42.12	41.54	41.88	+0.53%	100,731
03/24/2026	41.80	42.50	41.47	41.66	-1.39%	80,305
03/23/2026	42.16	43.08	41.55	42.25	+2.19%	112,622
03/20/2026	41.90	42.16	41.00	41.34	-1.00%	250,607
03/19/2026	41.47	42.29	41.00	41.76	+0.65%	75,941
03/18/2026	41.57	41.88	41.28	41.49	-1.23%	92,310
03/17/2026	42.43	42.62	41.83	42.01	-0.12%	93,091
03/16/2026	42.39	42.80	41.95	42.06	0.00%	57,740
03/13/2026	42.19	43.10	41.07	42.06	+0.36%	86,808