HomeTrust Bancshares Stock Price History (NASDAQ:HTBI)

Add to My Stocks
$25.4 $1.05 (4.31%) HTBI stock closing price Dec 08, 2016 (Closing)

The 10 year data of HomeTrust Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and HomeTrust Bancshares P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0824.4525.7024.4025.405744534.804.25
2016-12-0724.2524.4524.2524.353408333.364.08
2016-12-0624.3024.3524.1524.304893633.294.07
2016-12-0523.7524.3023.7524.3018414233.294.07
2016-12-0223.8523.8523.4023.502450332.193.94
2016-12-0123.7524.2023.7523.859058632.674.00
2016-11-3024.1024.1023.6523.702551332.473.97
2016-11-2924.0524.6023.7523.805952732.603.99
2016-11-2823.7524.0023.6023.702410932.473.97
2016-11-2523.5424.0523.5424.00618132.884.02
2016-11-240.000.000.0023.500N/AN/A
2016-11-2323.5023.5523.4023.503248832.193.94
2016-11-2223.2023.5022.9323.453783932.123.93
2016-11-2122.8023.2022.1023.159494231.713.88
2016-11-1822.3522.8022.3322.705012731.103.80
2016-11-1721.6522.6521.6522.308185330.553.74
2016-11-1621.5522.0021.4521.656687929.663.63
2016-11-1521.1021.8521.1021.6511734029.663.63
2016-11-1421.0021.5520.7821.4015714529.323.58
2016-11-1120.2021.3519.0521.0010889428.773.52
2016-11-1019.8520.2018.7020.156762727.603.38
2016-11-0919.0019.7018.9019.703838926.993.30
2016-11-0819.1019.1018.7518.802263725.753.15
2016-11-0718.8019.1018.7019.102632526.163.20
2016-11-0418.8018.9018.5518.551643525.413.11
2016-11-0318.7018.8018.5018.751382225.693.14
2016-11-0218.9018.9018.3518.551645125.413.11
2016-11-0118.7018.9018.5518.702357725.623.13
2016-10-3118.7018.9018.5018.602186125.483.12
2016-10-2818.7118.8918.2218.72932025.643.14
2016-10-2718.2418.8718.2418.732154725.663.14
2016-10-2618.1518.2218.0618.061414627.793.02
2016-10-2518.2018.3018.1118.281317628.123.05
2016-10-2418.2018.2818.1318.28665828.123.05
2016-10-2118.0218.0818.0018.072436127.803.02
2016-10-2018.3418.4118.0518.151516727.923.03
2016-10-1918.1818.4718.1118.341556128.223.06
2016-10-1818.0618.3818.0618.14781327.913.03
2016-10-1718.0118.1618.0118.091394627.833.02
2016-10-1418.3318.3318.0818.091299227.833.02
2016-10-1318.3818.3818.1918.22901328.033.04
2016-10-1218.4918.6918.3718.442275728.373.08
2016-10-1118.6818.6818.4518.451036328.393.08
2016-10-1018.6518.8918.5618.711707028.793.13
2016-10-0718.4718.7018.4418.621788528.653.11
2016-10-0618.4418.5018.3518.451276528.393.08
2016-10-0518.4818.5018.4418.461385228.403.08
2016-10-0418.2718.4918.2718.421048428.343.08
2016-10-0318.3918.3918.1218.251498128.083.05
2016-09-3018.2418.6618.2318.503558228.463.09
2016-09-2918.4318.4517.2818.151370627.923.03
2016-09-2818.4918.5818.3518.461935628.403.08
2016-09-2718.2018.6018.2018.561772928.553.10
2016-09-2618.4018.6518.1018.412029728.323.08
2016-09-2318.9319.0418.8618.911500729.093.16
2016-09-2219.0019.1018.8219.073161629.343.19
2016-09-2119.0719.2518.8619.021935829.263.18
2016-09-2019.0319.1718.9118.971073129.193.17
2016-09-1918.8719.2118.8719.081449929.353.19
2016-09-1619.1119.3918.8518.867524129.023.15
2016-09-1518.8919.0918.8919.072772229.343.19
2016-09-1419.0019.0819.0019.002871029.233.18
2016-09-1318.9919.0918.9318.982948129.203.17
2016-09-1219.0519.0918.6419.092726829.373.19
2016-09-0919.1719.2419.0119.042802729.293.18
2016-09-0819.2519.3319.0819.172198129.493.20
2016-09-0719.0519.4018.9219.331744329.743.23
2016-09-0619.4019.4019.1119.281250029.663.22
2016-09-050.000.000.0019.410N/AN/A
2016-09-0219.1719.4119.1719.411039129.863.24
2016-09-0119.2119.2118.9319.181313629.513.21
2016-08-3119.3819.4019.0319.125599429.423.20
2016-08-3019.2919.3119.2119.261265529.633.22
2016-08-2919.2319.4019.2319.261070929.633.22
2016-08-2619.2419.3619.2119.324777829.723.23
2016-08-2519.1919.3019.1119.211037329.553.21
2016-08-2419.1719.3719.0719.272002129.653.22
2016-08-2319.1719.2019.0019.162724629.483.20
2016-08-2218.9119.1118.9119.02722929.263.18
2016-08-1919.0519.2018.7519.083428629.353.19
2016-08-1819.0319.1018.8719.042046629.293.18
2016-08-1719.0119.1818.6719.062104129.323.19
2016-08-1618.9019.1018.7719.001556129.233.18
2016-08-1518.7819.0918.7718.921630329.113.16
2016-08-1218.7819.0118.7518.792394028.913.14
2016-08-1119.0719.1218.9418.971776829.193.17
2016-08-1019.0319.1218.9019.031894329.283.18
2016-08-0918.9919.1518.9819.021688529.263.18
2016-08-0818.8019.1818.8019.093359329.373.19
Get more Data

HomeTrust Bancshares Stock Chart

View HTBI PE ratio, PS ratio stocks charts and compare with peers.
HTBI Chart
Note: Compare HomeTrust Bancshares stock price history with the index and industry peers.

HomeTrust Bancshares Historical Prices: Past 5 years

Max Stock Price 25.4 Dec 08,2016
Min Stock Price 11.7 Jul 11,2012
Avg Stock Price 16.45

HomeTrust Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 47.97 Jul 02,2015
Min PE Ratio 24.38 May 19,2014
Avg PE Ratio 34

HomeTrust Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.57 Nov 27,2013
Min PS Ratio 2.99 Feb 05,2016
Avg PS Ratio 3.77

HTBI Industry Peers

Company Price Change (%)
Green Bancorp (GNBC)13.10.2 (1.55%)
Norcraft (NCFT)25.50 (0%)
Asb Bancorp (ASBB)28.150.15 (0.54%)
M&f Bancorp (MFBP)4.20 (0%)
Four Oaks Fincorp (FOFN)2.770.07 (2.59%)
Ks Bancorp (KSBI)18.50 (0%)
Entegra Financial (ENFC)19.80.25 (1.28%)

We provide HomeTrust Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick HomeTrust Bancshares stock analysis. The price movement is easily depicted in the HomeTrust Bancshares stock price history chart. The daily volume changes indicate the investor interest in the stock.   HTBI saw an opening price of 24.25, and a closing price of 24.35 on 07 Dec, 2016. HomeTrust Bancshares historical P/S ratio was at a high of 4.57 on 27 Nov, 2013 and a low of 2.99 on 05 Feb, 2016. .