HTB | HOMETRUST BNCSH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

HOMETRUST BNCSH (HTB)

NYSE

$48.54$0.00 (0.00%)

Price as of Sep 11, 2026 4:15 PM EDT

$802.5M
Market Cap
20.64%
1-Year Change
Banks - Regional
Industry

1 Month
-2.14%

Low Price$46.44

High Price$50.13
3 Months
+2.50%

Low Price$46.44

High Price$51.69
1 Year
+20.64%

Low Price$37.99

High Price$51.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/13/2026	44.97	45.85	44.97	45.42	-0.41%	64,764
05/12/2026	45.23	45.84	44.73	45.61	+0.35%	62,988
05/11/2026	45.99	46.08	45.07	45.45	-0.74%	56,712
05/08/2026	45.55	46.22	45.55	45.79	+0.17%	34,673
05/07/2026	45.89	46.14	45.61	45.71	+0.11%	42,510
05/06/2026	45.64	46.23	45.61	45.66	+0.35%	40,524
05/05/2026	45.23	45.96	45.23	45.50	+0.55%	71,355
05/04/2026	45.15	45.61	44.89	45.25	-0.46%	72,893
05/01/2026	45.33	45.82	44.88	45.46	+0.18%	54,580
04/30/2026	45.02	45.73	45.02	45.38	+0.26%	41,966
04/29/2026	45.73	45.98	44.99	45.26	-1.90%	48,198
04/28/2026	45.70	46.60	45.68	46.14	+1.53%	59,872
04/27/2026	44.76	45.51	44.61	45.44	+2.46%	61,204
04/24/2026	45.67	46.11	44.18	44.35	-3.57%	49,468