HTB | HOMETRUST BNCSH | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

HOMETRUST BNCSH (HTB)

NYSE

$47.34+$0.05 (+0.10%)

Price as of Nov 11, 2026 7:30 PM EST

$747.9M
Market Cap
19.26%
1-Year Change
Banks - Regional
Industry

1 Month
+3.46%

Low Price$45.69

High Price$47.97
3 Months
-4.18%

Low Price$45.07

High Price$49.97
1 Year
+19.26%

Low Price$38.62

High Price$51.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	$0.15 Dividend
11/10/2026	47.28	47.43	46.81	47.14	-0.46%	111,859
11/09/2026	47.44	47.62	47.05	47.36	+1.13%	84,655
11/06/2026	46.42	47.11	46.42	46.83	+0.02%	67,795
11/05/2026	48.38	48.55	46.50	46.82	-1.82%	106,339
11/04/2026	47.65	48.43	47.15	47.69	+2.16%	114,942
11/03/2026	47.42	47.42	46.56	46.68	-1.35%	108,708
11/02/2026	46.59	47.32	46.29	47.32	+2.46%	109,258
10/30/2026	47.36	47.36	46.05	46.18	-2.03%	98,969
10/29/2026	47.28	48.55	46.78	47.14	+0.68%	77,408
10/28/2026	46.69	46.82	46.17	46.82	-0.36%	76,236
10/27/2026	47.15	47.57	46.71	46.99	-0.44%	89,943
10/26/2026	47.82	48.34	47.15	47.20	-1.56%	131,630
10/23/2026	47.74	48.20	47.63	47.95	-0.04%	136,211
10/22/2026	47.36	48.07	47.21	47.97	+1.60%	153,098
10/21/2026	47.31	47.61	46.55	47.21	+0.49%	206,626
10/21/2026	$1.11 Earnings
10/20/2026	46.72	47.48	45.59	46.98	+1.09%	146,074
10/19/2026	46.52	46.85	45.93	46.47	-0.98%	114,054
10/16/2026	46.44	47.13	46.08	46.93	+1.27%	95,382
10/15/2026	45.86	46.56	45.15	46.34	+1.26%	121,443
10/14/2026	45.36	45.78	45.03	45.76	+0.15%	118,992
10/13/2026	45.83	45.96	45.36	45.69	0.00%	112,124
10/12/2026	45.56	46.11	45.37	45.69	+0.28%	142,724
10/09/2026	46.08	46.99	45.54	45.57	-1.55%	65,883
10/08/2026	46.08	46.44	45.55	46.28	+0.65%	137,331
10/07/2026	45.98	46.24	45.46	45.98	-0.73%	143,352
10/06/2026	47.36	47.91	46.30	46.32	-0.13%	201,160
10/05/2026	46.51	46.51	45.94	46.38	-0.13%	129,368
10/02/2026	46.35	46.69	45.82	46.44	+1.08%	138,938
10/01/2026	45.73	46.00	44.95	45.94	+0.70%	199,241
09/30/2026	45.49	45.75	45.03	45.62	-0.04%	267,259
09/29/2026	45.55	45.74	44.99	45.64	+0.64%	208,333
09/28/2026	45.90	45.94	44.99	45.36	-1.49%	149,729
09/25/2026	45.64	46.24	45.59	46.04	+1.01%	118,281
09/24/2026	45.07	45.79	44.79	45.58	+1.15%	178,883
09/23/2026	45.87	45.97	45.01	45.07	-1.99%	130,292
09/22/2026	47.26	47.26	45.86	45.98	-2.06%	184,137
09/21/2026	47.10	47.18	46.67	46.95	+0.04%	206,393
09/18/2026	46.85	47.30	46.34	46.93	-0.17%	595,946
09/17/2026	46.95	47.27	46.22	47.01	+0.99%	235,909
09/16/2026	47.66	47.82	45.84	46.55	-2.34%	255,139
09/15/2026	48.19	48.66	47.50	47.67	-0.99%	207,271
09/14/2026	48.34	48.77	48.14	48.15	-0.49%	273,088
09/11/2026	48.84	49.40	48.20	48.39	-0.45%	297,483
09/10/2026	47.87	48.63	47.69	48.61	+1.54%	294,696
09/09/2026	47.16	48.09	47.16	47.87	+1.05%	246,812
09/08/2026	46.88	47.50	46.86	47.37	+0.57%	216,292
09/04/2026	46.87	47.32	46.81	47.10	+0.40%	149,391
09/03/2026	47.20	47.47	46.77	46.91	+0.04%	201,923
09/02/2026	46.54	47.00	46.28	46.89	+1.29%	217,120
09/01/2026	46.14	46.58	45.91	46.29	0.00%	205,811
08/31/2026	46.44	46.58	45.94	46.29	-1.00%	171,793
08/28/2026	46.19	46.80	46.19	46.76	+0.88%	164,696
08/27/2026	46.35	46.40	45.77	46.35	-0.58%	179,524
08/26/2026	46.55	46.94	46.40	46.62	+0.34%	159,827
08/25/2026	46.84	47.07	46.14	46.46	-0.72%	167,449
08/24/2026	46.63	47.16	46.41	46.80	+0.54%	266,679
08/21/2026	46.76	47.17	46.09	46.55	-0.02%	240,076
08/20/2026	46.75	46.94	46.10	46.56	-0.83%	247,021
08/19/2026	47.63	47.63	46.65	46.95	-0.97%	340,030
08/18/2026	47.85	47.85	46.96	47.41	-0.50%	468,835
08/17/2026	47.87	48.06	46.53	47.65	-4.36%	729,545
08/14/2026	49.74	50.58	49.64	49.82	-0.30%	74,455
08/13/2026	49.74	50.43	49.70	49.97	+0.97%	144,695
08/13/2026	$0.15 Dividend
08/12/2026	49.66	50.03	49.15	49.49	+0.10%	177,632
08/11/2026	49.17	49.99	48.93	49.44	+0.51%	159,617
08/10/2026	50.14	50.20	49.09	49.19	-2.56%	136,046
08/07/2026	50.88	51.18	50.38	50.49	-1.59%	58,343
08/06/2026	51.48	51.58	50.92	51.30	-0.14%	119,383
08/05/2026	51.80	51.80	51.21	51.37	-0.31%	253,530
08/04/2026	51.37	52.18	51.01	51.53	+1.17%	199,715
08/03/2026	51.45	51.89	50.93	50.93	+0.12%	140,287
07/31/2026	50.62	51.16	49.89	50.87	+0.06%	111,645
07/30/2026	51.26	51.70	50.58	50.84	-0.70%	129,675
07/29/2026	50.25	51.58	50.16	51.20	+1.14%	125,882
07/28/2026	49.65	51.21	49.65	50.63	+2.83%	96,613
07/27/2026	48.78	49.61	48.45	49.23	+1.72%	229,871
07/24/2026	48.40	48.96	48.18	48.40	+0.45%	73,615
07/23/2026	47.38	48.59	46.88	48.18	+0.54%	134,629
07/23/2026	$0.94 Earnings
07/22/2026	47.96	48.59	47.36	47.92	-0.70%	97,460
07/21/2026	47.96	48.37	47.53	48.26	+0.12%	85,047
07/20/2026	48.31	49.08	47.59	48.20	-1.12%	98,660
07/17/2026	48.85	49.81	48.40	48.75	-0.75%	140,940
07/16/2026	48.62	49.48	48.62	49.11	+1.48%	209,150
07/15/2026	48.54	48.65	48.23	48.40	+0.35%	115,705
07/14/2026	48.73	48.81	47.13	48.23	-1.06%	102,034
07/13/2026	48.89	48.89	48.20	48.75	+0.47%	83,111
07/10/2026	47.67	48.57	47.16	48.52	+1.43%	85,812
07/09/2026	47.79	48.31	47.37	47.83	+0.50%	229,798
07/08/2026	48.68	48.71	47.21	47.59	-2.27%	124,939
07/07/2026	49.16	50.25	48.34	48.70	-0.83%	132,477
07/06/2026	49.19	49.71	48.89	49.10	-0.04%	109,341
07/02/2026	50.69	50.69	48.91	49.12	-2.70%	88,271
07/01/2026	49.69	50.58	49.65	50.49	+1.82%	129,020
06/30/2026	48.72	49.60	48.05	49.58	+0.95%	102,438
06/29/2026	48.74	49.45	48.13	49.11	+0.77%	166,240
06/26/2026	48.95	49.06	48.21	48.74	+0.14%	426,711