NYSE · HTB

HomeTrust Bancshares, Inc.

Financial Services · Banks - Regional

$46.33

Down-$0.96 (-2.03%)

Updated Nov 2, 2026, 7:23 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HTB

HTB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

HTB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$47.51	$47.51	$46.20	$46.33	98.97K
Oct 29, 2026	$47.43	$48.70	$46.93	$47.29	77.41K
Oct 28, 2026	$46.84	$46.97	$46.32	$46.97	76.24K
Oct 27, 2026	$47.30	$47.72	$46.86	$47.14	89.94K
Oct 26, 2026	$47.97	$48.49	$47.30	$47.35	131.63K
Oct 23, 2026	$47.89	$48.35	$47.78	$48.10	136.21K
Oct 22, 2026	$47.51	$48.22	$47.36	$48.12	153.1K
Oct 21, 2026	$47.46	$47.76	$46.695	$47.36	206.63K
Oct 20, 2026	$46.87	$47.63	$45.735	$47.13	146.07K
Oct 19, 2026	$46.67	$47.00	$46.075	$46.62	114.05K
Oct 16, 2026	$46.59	$47.28	$46.23	$47.08	95.38K
Oct 15, 2026	$46.01	$46.71	$45.29	$46.49	121.44K
Oct 14, 2026	$45.50	$45.93	$45.17	$45.91	118.99K
Oct 13, 2026	$45.98	$46.105	$45.50	$45.84	112.12K
Oct 12, 2026	$45.70	$46.26	$45.51	$45.84	142.72K
Oct 9, 2026	$46.23	$47.14	$45.68	$45.71	65.88K
Oct 8, 2026	$46.23	$46.59	$45.6901	$46.43	137.33K
Oct 7, 2026	$46.13	$46.39	$45.60	$46.13	143.35K
Oct 6, 2026	$47.51	$48.06	$46.45	$46.47	201.16K
Oct 5, 2026	$46.66	$46.66	$46.09	$46.53	129.37K