S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

HOMETRUST BNCSH (HTB)

NYSE

$48.94+$0.89 (+1.84%)

Price as of Jun 23, 2026 4:10 PM EDT

$807.5M
Market Cap
32.54%
1-Year Change
Banks - Regional
Industry

1 Month
+2.61%

Low Price$45.90

High Price$48.45
3 Months
+16.22%

Low Price$42.02

High Price$48.45
1 Year
+32.54%

Low Price$36.71

High Price$48.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/12/2026	41.18	42.05	41.18	41.91	+0.21%	85,851
03/11/2026	41.56	41.97	41.43	41.82	-0.40%	67,910
03/10/2026	41.46	42.75	41.27	41.99	+0.29%	88,871
03/09/2026	42.01	42.56	40.74	41.87	-1.08%	99,489
03/06/2026	41.97	42.38	40.63	42.33	-0.28%	93,209
03/05/2026	42.38	42.70	41.91	42.45	-1.09%	75,095
03/04/2026	42.90	43.31	42.72	42.92	+0.37%	78,616
03/03/2026	41.93	42.94	41.65	42.76	+0.16%	65,042
03/02/2026	41.31	43.21	41.31	42.69	+1.64%	82,017
02/27/2026	43.08	43.36	41.77	42.00	-3.77%	98,930
02/26/2026	43.76	43.97	43.15	43.65	+0.44%	44,232
02/25/2026	42.88	43.55	42.42	43.46	+2.30%	47,048
02/24/2026	42.52	42.72	42.02	42.48	+0.35%	73,005
02/23/2026	43.57	44.15	42.12	42.33	-3.12%	88,732
02/20/2026	43.72	44.09	43.05	43.70	+0.23%	49,548
02/19/2026	43.62	43.67	42.91	43.60	-0.23%	83,302
02/18/2026	43.71	44.42	43.49	43.70	-0.07%	73,594
02/18/2026	$0.13 Dividend
02/17/2026	43.71	44.29	43.17	43.73	+0.11%	166,546
02/13/2026	43.76	44.07	43.34	43.68	-0.11%	112,258
02/12/2026	44.32	44.32	42.82	43.73	-0.09%	75,721
02/11/2026	43.88	44.25	43.59	43.77	0.00%	67,685
02/10/2026	44.12	44.71	43.67	43.77	-0.77%	54,139
02/09/2026	43.95	44.72	43.46	44.10	-0.38%	113,779
02/06/2026	44.43	45.70	43.86	44.27	+0.61%	75,168
02/05/2026	44.14	44.44	43.64	44.00	-0.27%	50,460
02/04/2026	44.52	44.78	43.94	44.12	-0.05%	55,990
02/03/2026	43.69	44.92	43.33	44.14	+0.52%	69,058
02/02/2026	43.10	44.19	42.21	43.91	+2.48%	70,879