Skip to main content

Hometrust Bancshares (NQ: HTBI )

28.53 +0.46 (+1.64%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.60 23.63 23.17 23.35 46,627 -0.15(-0.63%)
Mar 28, 2019 23.41 23.59 23.26 23.50 21,770 +0.07(+0.32%)
Mar 27, 2019 23.37 23.54 23.20 23.42 23,568 -0.03(-0.12%)
Mar 26, 2019 23.15 23.46 23.06 23.45 25,013 +0.42(+1.81%)
Mar 25, 2019 23.02 23.20 22.81 23.03 40,211 +0.00(+0.00%)
Mar 22, 2019 23.72 23.72 22.84 23.03 56,233 -0.80(-3.34%)
Mar 21, 2019 24.43 24.46 23.81 23.83 30,392 -0.55(-2.24%)
Mar 20, 2019 24.65 24.84 24.33 24.38 50,954 -0.30(-1.20%)
Mar 19, 2019 24.90 24.91 24.63 24.67 58,722 -0.23(-0.93%)
Mar 18, 2019 24.91 25.22 24.87 24.90 47,086 +0.07(+0.30%)
Mar 15, 2019 24.96 25.20 24.80 24.83 176,256 -0.19(-0.74%)
Mar 14, 2019 25.14 25.17 24.94 25.02 43,175 -0.13(-0.52%)
Mar 13, 2019 25.09 25.34 24.97 25.14 52,252 +0.06(+0.26%)
Mar 12, 2019 25.13 25.27 24.92 25.08 50,505 +0.02(+0.07%)
Mar 11, 2019 24.84 25.25 24.78 25.06 66,829 +0.23(+0.93%)
Mar 08, 2019 24.76 24.97 24.70 24.83 64,436 +0.07(+0.30%)
Mar 07, 2019 24.55 24.86 24.48 24.76 73,491 +0.20(+0.83%)
Mar 06, 2019 24.90 24.97 24.55 24.55 79,858 -0.21(-0.86%)
Mar 05, 2019 24.93 25.01 24.76 24.77 39,500 -0.29(-1.15%)
Mar 04, 2019 25.13 25.27 25.03 25.05 25,767 -0.09(-0.37%)
Mar 01, 2019 25.30 25.30 24.95 25.14 35,834 -0.08(-0.33%)
Feb 28, 2019 25.20 25.36 25.18 25.23 23,556 +0.04(+0.15%)
Feb 27, 2019 25.07 25.27 24.99 25.19 32,546 +0.11(+0.44%)
Feb 26, 2019 25.28 25.35 24.90 25.08 34,243 -0.21(-0.84%)
Feb 25, 2019 25.62 25.83 25.27 25.29 28,041 -0.24(-0.94%)
Feb 22, 2019 25.63 25.71 25.39 25.53 37,453 -0.10(-0.40%)
Feb 21, 2019 25.59 25.67 25.40 25.64 23,042 -0.14(-0.54%)
Feb 20, 2019 25.68 25.77 25.34 25.77 32,337 +0.14(+0.54%)
Feb 19, 2019 25.65 25.67 25.28 25.64 41,833 -0.03(-0.11%)
Feb 15, 2019 25.14 25.72 25.14 25.66 72,905 +0.66(+2.62%)
Feb 14, 2019 25.21 25.26 24.96 25.01 49,501 -0.28(-1.10%)
Feb 13, 2019 25.44 25.44 25.02 25.28 34,891 -0.15(-0.58%)
Feb 12, 2019 25.52 26.62 25.20 25.43 30,889 +0.00(+0.00%)
Feb 11, 2019 25.50 26.10 25.15 25.43 56,649 +0.02(+0.07%)
Feb 08, 2019 25.19 25.70 24.91 25.41 113,144 +0.45(+1.81%)
Feb 07, 2019 24.96 25.06 24.89 24.96 225,175 -0.03(-0.11%)
Feb 06, 2019 24.96 25.04 24.86 24.99 55,758 +0.03(+0.11%)
Feb 05, 2019 25.06 25.23 24.90 24.96 137,731 +0.00(+0.00%)
Feb 04, 2019 24.81 25.19 24.74 24.96 83,313 +0.18(+0.75%)
Feb 01, 2019 25.19 25.19 24.71 24.78 90,104 -0.18(-0.74%)
Jan 31, 2019 24.90 25.40 24.69 24.96 48,960 +0.01(+0.04%)
Jan 30, 2019 24.96 25.23 24.64 24.95 37,783 -0.01(-0.04%)
Jan 29, 2019 24.66 24.96 24.55 24.96 63,733 +0.30(+1.20%)
Jan 28, 2019 24.28 24.85 24.28 24.67 87,157 +0.21(+0.87%)
Jan 25, 2019 24.69 24.74 24.37 24.45 44,889 -0.14(-0.56%)
Jan 24, 2019 24.60 24.71 24.35 24.59 47,174 +0.00(+0.00%)
Jan 23, 2019 24.55 24.77 24.45 24.59 75,613 +0.04(+0.15%)
Jan 22, 2019 24.62 24.87 24.48 24.55 105,985 -0.18(-0.71%)
Jan 18, 2019 24.50 24.93 24.50 24.73 115,956 +0.08(+0.34%)
Jan 17, 2019 24.30 24.84 24.30 24.65 150,581 +0.27(+1.10%)
Jan 16, 2019 24.37 24.60 24.30 24.38 172,564 +0.10(+0.42%)
Jan 15, 2019 24.19 24.47 23.92 24.28 80,444 +0.06(+0.27%)
Jan 14, 2019 24.21 24.41 24.18 24.21 64,918 -0.06(-0.23%)
Jan 11, 2019 23.98 24.61 23.89 24.27 61,331 +0.13(+0.54%)
Jan 10, 2019 24.22 24.37 24.04 24.14 72,075 -0.16(-0.65%)
Jan 09, 2019 24.49 24.69 24.20 24.30 62,042 -0.20(-0.83%)
Jan 08, 2019 24.56 24.72 24.44 24.50 37,808 +0.01(+0.04%)
Jan 07, 2019 24.39 25.14 24.30 24.49 42,423 -0.01(-0.04%)
Jan 04, 2019 24.51 25.20 24.00 24.50 51,055 +0.23(+0.95%)
Jan 03, 2019 24.85 24.88 24.19 24.27 53,586 -0.58(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.