HTB
HOMETRUST BNCSH (HTB)
NYSE
$46.57+$0.47 (+1.03%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $762.0M
    Market Cap
  • 15.72%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.75%
    Low Price$45.21
    High Price$48.76
  • 3 Months
    -9.00%
    Low Price$45.21
    High Price$51.69
  • 1 Year
    +15.72%
    Low Price$37.99
    High Price$51.69
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
46.53
46.85
45.61
45.76
-1.99%
79,466
06/02/2026
45.78
46.79
45.78
46.69
+1.17%
50,143
06/01/2026
46.48
46.48
45.85
46.15
-0.39%
45,027
05/29/2026
47.05
47.10
46.06
46.33
-1.02%
53,603
05/28/2026
46.24
47.44
45.99
46.81
+0.77%
38,534
05/27/2026
47.12
47.34
46.35
46.45
-0.91%
42,943
05/26/2026
46.66
47.32
46.36
46.88
+0.41%
45,361
05/22/2026
46.76
47.16
46.34
46.69
+0.24%
57,237
05/21/2026
45.93
46.58
45.78
46.58
+0.37%
56,611
05/20/2026
45.27
46.57
45.22
46.41
+2.24%
59,835
05/19/2026
45.23
45.77
45.15
45.39
-0.04%
63,368
05/18/2026
44.97
45.92
44.69
45.41
+0.55%
57,659
05/15/2026
45.77
45.77
45.10
45.16
-1.33%
68,033
05/14/2026
45.67
46.28
45.46
45.77
+0.77%
40,694
05/14/2026
$0.15 Dividend