HomeTrust Bancshares Stock Price History (NASDAQ:HTBI)

Add to My Stocks
$22.35 $0.4 (1.76%) HTBI stock closing price Mar 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download HomeTrust Bancshares stock price data here. Daily open, high, low, and end of day closing price for the company, along with HomeTrust Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The HomeTrust Bancshares stock price history chart shows that the stock price was at a low of 11.7 on 11 Jul, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2422.7522.8522.2022.352235629.413.73
2017-03-2322.5522.9522.5522.751425729.933.80
2017-03-2223.0023.1522.4522.506141129.613.76
2017-03-2124.2324.8522.9523.006846430.263.84
2017-03-2023.6023.6723.5023.506302830.923.93
2017-03-1723.6523.8023.4023.5014586530.923.93
2017-03-1623.7523.9523.7523.953022531.514.00
2017-03-1523.8024.0023.6323.789002031.283.97
2017-03-1423.7523.9023.5023.802163731.323.98
2017-03-1324.0024.1023.7523.801789931.323.98
2017-03-1024.3524.4023.9024.103458331.714.03
2017-03-0924.1024.3524.0524.204116131.844.04
2017-03-0824.2524.3023.8524.055821531.654.02
2017-03-0724.0524.2023.9024.003404431.584.01
2017-03-0623.6024.2523.5024.103088731.714.03
2017-03-0324.1024.2323.7023.953308531.514.00
2017-03-0224.4024.4523.4024.105407731.714.03
2017-03-0124.4024.9524.3024.405190432.114.08
2017-02-2824.9525.0023.4024.0010330131.584.01
2017-02-2725.2525.4825.0025.151946633.094.20
2017-02-2425.1025.4525.1025.402988533.424.24
2017-02-2325.7526.0525.2525.453454533.494.25
2017-02-2225.7525.9025.6525.751909433.884.30
2017-02-2125.9026.0025.7025.954180834.154.33
2017-02-1726.0026.1025.8026.0011286834.214.34
2017-02-1625.5526.1025.4026.005849734.214.34
2017-02-1525.7025.8025.3525.504329433.554.26
2017-02-1425.6526.0025.5325.855857134.014.32
2017-02-1325.2025.8524.9025.8015159733.954.31
2017-02-1024.3025.0224.3024.954351632.834.17
2017-02-0923.7524.3523.7524.258222531.914.05
2017-02-0824.1524.1623.6523.856757131.383.98
2017-02-0725.1025.1024.2524.354094732.044.07
2017-02-0625.2025.2024.6524.904233832.764.16
2017-02-0325.2025.4524.7525.353219133.364.23
2017-02-0224.9025.0024.6524.854430132.704.15
2017-02-0124.9525.3024.8024.9512914332.834.17
2017-01-3124.2524.8524.1524.7510207032.574.13
2017-01-3024.9025.5024.4024.504355032.244.09
2017-01-2724.9025.8024.9025.202234033.164.21
2017-01-2624.4025.7024.3525.305947534.664.24
2017-01-2525.3525.6025.2325.504498034.934.27
2017-01-2424.6025.2524.3525.102074934.384.20
2017-01-2324.7025.3024.6524.752078333.904.15
2017-01-2024.9025.2524.5525.153656334.454.21
2017-01-1924.7524.9524.6524.853181834.044.16
2017-01-1824.7524.9524.2524.802403333.974.15
2017-01-1724.5524.7024.2524.553127333.634.11
2017-01-160.000.000.0025.000N/AN/A
2017-01-1324.6525.0024.6025.003642134.254.19
2017-01-1224.9524.9524.3524.504408333.564.10
2017-01-1125.0525.1524.7025.107445034.384.20
2017-01-1025.0025.3524.7025.105355934.384.20
2017-01-0925.9525.9524.9525.153565534.454.21
2017-01-0626.1026.1025.7525.902027835.484.34
2017-01-0526.1026.1525.7025.903668735.484.34
2017-01-0426.2026.3025.9526.055060935.694.36
2017-01-0326.0026.2525.8826.057017735.694.36
2017-01-020.000.000.0025.900N/AN/A
2016-12-3026.0026.1525.7025.902904035.484.34
2016-12-2926.1526.2525.8025.953491435.554.35
2016-12-2826.3526.4025.8526.054012535.694.36
2016-12-2726.5026.5026.3026.353341336.104.41
2016-12-260.000.000.0026.350N/AN/A
2016-12-2326.4526.5026.2526.352581336.104.41
2016-12-2226.6026.7526.3526.353569736.104.41
2016-12-2126.9026.9026.6526.704038936.584.47
2016-12-2026.9027.0526.6526.905087936.854.51
2016-12-1926.0027.0026.0026.903406736.854.51
2016-12-1625.8026.2525.8025.909391635.484.34
2016-12-1525.2525.8525.2525.755342935.274.31
2016-12-1425.3525.5024.0625.306500334.664.24
2016-12-1325.4025.9525.3025.454998834.864.26
2016-12-1225.6526.0025.1525.308090234.664.24
2016-12-0925.4025.7525.3525.557212735.004.28
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
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 26.9 Dec 20,2016
Min Stock Price 11.7 Jul 11,2012
Avg Stock Price 16.98

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 33.96

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 3.8

HTBI Industry Peers

Company Price Change (%)
Carolina Financial (CARO)28.660.21 (0.74%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Asb Bancorp (ASBB)34.250 (0%)
M&f Bancorp (MFBP)5.340.07 (1.33%)
Ks Bancorp (KSBI)19.20 (0%)
Entegra Financial (ENFC)23.150.05 (0.22%)
Oconee Federal Financial (OFED)250 (0%)

We provide HomeTrust Bancshares historical quotes along with PE ratio and PS ratio for doing HomeTrust Bancshares fundamental analysis. HomeTrust Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. HTBI saw a high of 22.85, and a low of 22.2 on last trading day. 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. .