HomeTrust Bancshares Inc. Common Stockのデータ

HomeTrust Bancshares Inc. Common Stockの基本情報

名前 HomeTrust Bancshares Inc. Common Stock
ティッカー HTBI
国 United States
上場年 2012.0
セクター Finance

HomeTrust Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.64 22.13 22.58 22.36 20000.0 22.36
2021-02-12 23.2 22.2 23.05 22.5 27000.0 22.5
2021-02-11 23.53 22.66 23.13 22.92 76000.0 22.92
2021-02-10 23.74 22.91 23.06 22.95 62100.0 22.95
2021-02-09 22.95 22.41 22.75 22.95 20200.0 22.95
2021-02-08 23.05 21.79 22.42 22.93 39800.0 22.93
2021-02-05 22.8 21.59 22.8 22.42 34900.0 22.42
2021-02-04 22.0 21.22 21.56 22.0 18500.0 22.0
2021-02-03 21.9 21.01 21.44 21.6 37300.0 21.6
2021-02-02 21.68 21.2 21.41 21.55 31200.0 21.55
2021-02-01 21.49 20.72 21.0 21.09 28400.0 21.09
2021-01-29 21.58 20.47 21.05 21.0 65500.0 21.0
2021-01-28 21.25 20.11 20.56 21.17 88100.0 21.17
2021-01-27 20.2 19.62 19.71 19.93 91000.0 19.93
2021-01-26 21.0 20.27 20.86 20.27 52100.0 20.27
2021-01-25 21.03 20.16 20.44 20.85 47900.0 20.85
2021-01-22 20.64 19.55 19.8 20.64 51800.0 20.64
2021-01-21 20.64 20.04 20.64 20.05 44700.0 20.05
2021-01-20 20.64 20.26 20.51 20.55 50100.0 20.55
2021-01-19 20.83 20.28 20.75 20.52 58500.0 20.52
2021-01-15 21.11 20.54 20.54 20.82 34700.0 20.82
2021-01-14 21.04 20.55 20.63 20.88 34500.0 20.88
2021-01-13 20.79 20.21 20.75 20.62 23400.0 20.62
2021-01-12 21.07 20.53 20.75 20.86 31900.0 20.86
2021-01-11 20.62 19.9 20.18 20.5 48600.0 20.5
2021-01-08 21.18 20.07 21.18 20.53 22100.0 20.53
2021-01-07 21.45 20.98 21.4 21.2 46000.0 21.2
2021-01-06 21.87 19.97 19.97 21.28 65600.0 21.28
2021-01-05 19.94 19.47 19.78 19.6 58300.0 19.6
2021-01-04 19.79 19.08 19.15 19.57 66800.0 19.57
2020-12-31 19.39 19.08 19.17 19.31 57400.0 19.31
2020-12-30 19.41 18.63 18.75 19.25 48900.0 19.25
2020-12-29 19.28 18.86 18.95 18.96 61800.0 18.96
2020-12-28 19.55 18.88 19.07 19.25 71300.0 19.25
2020-12-24 19.44 18.69 19.38 19.44 26800.0 19.44
2020-12-23 19.52 19.08 19.08 19.43 55500.0 19.43
2020-12-22 19.03 18.42 18.73 18.94 57600.0 18.94
2020-12-21 19.22 18.66 19.2 18.79 50300.0 18.79
2020-12-18 19.37 18.98 19.35 19.25 207400.0 19.25
2020-12-17 19.3 18.9 19.01 19.23 40300.0 19.23
2020-12-16 19.25 18.93 19.2 19.01 60100.0 19.01
2020-12-15 19.35 18.78 18.95 19.07 56400.0 19.07
2020-12-14 19.09 18.77 18.77 18.84 71600.0 18.84
2020-12-11 19.12 18.75 18.76 19.0 38200.0 19.0
2020-12-10 19.03 18.36 18.36 19.03 50800.0 19.03
2020-12-09 19.09 18.78 19.09 18.79 30000.0 18.79
2020-12-08 19.0 18.36 18.36 18.9 51700.0 18.9
2020-12-07 18.93 18.59 18.73 18.62 35900.0 18.62
2020-12-04 18.98 18.43 18.43 18.96 45500.0 18.96
2020-12-03 18.65 17.82 18.06 18.24 66100.0 18.24
2020-12-02 18.17 17.28 17.42 18.11 47200.0 18.11
2020-12-01 17.74 17.22 17.48 17.42 74500.0 17.42
2020-11-30 18.58 16.85 18.36 17.03 414100.0 17.03
2020-11-27 18.84 17.84 18.49 18.56 59700.0 18.56
2020-11-25 18.7 18.15 18.44 18.48 66600.0 18.48
2020-11-24 19.31 18.36 18.45 18.91 89000.0 18.91
2020-11-23 18.76 18.1 18.32 18.2 53400.0 18.2
2020-11-20 18.39 17.7 17.72 18.34 59000.0 18.34
2020-11-19 18.43 17.75 18.4 17.97 103200.0 17.97
2020-11-18 19.2 18.45 19.2 18.52 41600.0 18.52
2020-11-17 19.01 18.46 18.73 18.8 62200.0 18.72
2020-11-16 19.07 18.48 18.5 19.07 95500.0 18.99
2020-11-13 18.26 17.79 17.79 17.95 26200.0 17.87
2020-11-12 17.86 17.11 17.85 17.64 54200.0 17.56
2020-11-11 19.08 17.77 19.08 18.18 69000.0 18.1
2020-11-10 19.25 18.25 18.45 19.09 57000.0 19.01
2020-11-09 19.03 17.17 17.44 18.18 71600.0 18.1
2020-11-06 16.84 16.09 16.64 16.2 27000.0 16.13
2020-11-05 16.71 16.18 16.18 16.59 28700.0 16.52
2020-11-04 16.78 16.15 16.56 16.25 34200.0 16.18
2020-11-03 17.03 16.51 16.76 16.92 45800.0 16.85
2020-11-02 16.74 16.21 16.74 16.56 51700.0 16.49
2020-10-30 16.26 15.65 15.65 15.97 71900.0 15.9
2020-10-29 15.8 15.05 15.11 15.72 47200.0 15.65
2020-10-28 16.22 14.77 15.45 15.14 44500.0 15.08
2020-10-27 15.71 15.42 15.71 15.46 30500.0 15.39
2020-10-26 16.17 15.75 16.17 15.85 44400.0 15.78
2020-10-23 16.57 16.25 16.33 16.42 53200.0 16.35
2020-10-22 16.24 15.22 15.42 16.17 59300.0 16.1
2020-10-21 15.43 14.64 14.64 15.34 22500.0 15.27
2020-10-20 15.17 14.65 14.77 15.14 43600.0 15.08
2020-10-19 15.17 14.62 15.01 14.69 43600.0 14.63
2020-10-16 15.21 14.68 15.21 14.95 47200.0 14.89
2020-10-15 15.36 14.52 14.65 15.32 46600.0 15.25
2020-10-14 14.82 14.65 14.75 14.75 61000.0 14.69
2020-10-13 15.19 14.55 14.95 14.75 54100.0 14.69
2020-10-12 15.2 14.55 14.55 15.14 28300.0 15.08
2020-10-09 15.47 14.63 15.47 14.89 25700.0 14.83
2020-10-08 15.43 14.45 14.53 15.28 336300.0 15.21
2020-10-07 14.43 14.1 14.36 14.39 98800.0 14.33
2020-10-06 14.42 13.76 14.19 14.07 69900.0 14.01
2020-10-05 14.44 12.81 14.04 13.99 84900.0 13.93
2020-10-02 13.96 13.67 13.79 13.86 36100.0 13.8
2020-10-01 13.78 13.36 13.47 13.67 28500.0 13.61
2020-09-30 13.78 13.57 13.66 13.58 38700.0 13.52
2020-09-29 13.72 13.48 13.59 13.72 27000.0 13.66
2020-09-28 13.94 13.55 13.63 13.77 47100.0 13.71
2020-09-25 13.63 13.34 13.37 13.48 51000.0 13.42
2020-09-24 13.64 13.28 13.36 13.37 40400.0 13.31
2020-09-23 13.75 13.26 13.5 13.28 82600.0 13.22
2020-09-22 14.48 13.5 13.9 13.51 57400.0 13.45
2020-09-21 14.36 13.77 14.16 13.81 86400.0 13.75
2020-09-18 14.96 14.36 14.77 14.37 119300.0 14.31
2020-09-17 14.72 14.53 14.6 14.57 22100.0 14.51
2020-09-16 14.87 14.66 14.7 14.71 27600.0 14.65
2020-09-15 15.05 14.72 14.9 14.72 32100.0 14.66
2020-09-14 14.96 14.58 14.96 14.88 29700.0 14.82
2020-09-11 15.0 14.51 14.88 14.54 33500.0 14.48
2020-09-10 15.0 14.57 15.0 14.8 45500.0 14.74
2020-09-09 15.05 14.75 14.84 14.89 60500.0 14.83
2020-09-08 15.13 14.56 15.13 14.81 80300.0 14.75
2020-09-04 15.44 14.84 14.91 15.14 86600.0 15.08
2020-09-03 14.69 14.23 14.36 14.56 29500.0 14.5
2020-09-02 14.59 14.15 14.21 14.23 23700.0 14.17
2020-09-01 14.51 13.96 13.96 14.25 33700.0 14.19
2020-08-31 14.23 13.92 14.14 14.03 56300.0 13.97
2020-08-28 14.5 14.14 14.48 14.2 24000.0 14.14
2020-08-27 14.58 14.27 14.45 14.32 35000.0 14.26
2020-08-26 14.59 14.31 14.51 14.33 32800.0 14.27
2020-08-25 14.75 14.48 14.71 14.55 25200.0 14.49
2020-08-24 14.54 14.08 14.24 14.51 22100.0 14.45
2020-08-21 14.53 14.06 14.22 14.07 43300.0 14.01
2020-08-20 14.42 14.06 14.35 14.37 33200.0 14.31
2020-08-19 14.66 14.28 14.46 14.34 16200.0 14.28
2020-08-18 15.08 14.46 15.08 14.51 30700.0 14.38
2020-08-17 15.1 14.56 15.09 14.93 20500.0 14.79
2020-08-14 15.13 14.56 14.76 15.09 16400.0 14.95
2020-08-13 15.6 14.91 15.42 15.06 23900.0 14.92
2020-08-12 15.95 15.49 15.93 15.57 17300.0 15.43
2020-08-11 16.19 15.49 15.77 15.63 39600.0 15.49
2020-08-10 15.74 15.03 15.03 15.48 72400.0 15.34
2020-08-07 14.95 13.8 13.8 14.95 47400.0 14.81
2020-08-06 13.97 13.76 13.89 13.87 33700.0 13.74
2020-08-05 14.08 13.72 14.05 13.83 35200.0 13.7
2020-08-04 14.19 13.86 14.04 13.86 43600.0 13.73
2020-08-03 14.66 14.12 14.57 14.13 37000.0 14.0
2020-07-31 14.55 14.16 14.31 14.42 76200.0 14.29
2020-07-30 14.52 14.14 14.25 14.43 59200.0 14.3
2020-07-29 14.62 14.2 14.27 14.53 37600.0 14.4
2020-07-28 14.63 14.01 14.25 14.07 40900.0 13.94
2020-07-27 14.41 14.12 14.41 14.16 38200.0 14.03
2020-07-24 14.98 14.34 14.41 14.48 28200.0 14.35
2020-07-23 14.41 14.01 14.01 14.35 30500.0 14.22
2020-07-22 14.31 13.81 14.31 14.07 33600.0 13.94
2020-07-21 14.58 14.11 14.11 14.48 32800.0 14.35
2020-07-20 14.14 13.92 14.12 13.95 38600.0 13.82
2020-07-17 14.63 14.25 14.54 14.25 47300.0 14.12
2020-07-16 14.76 14.54 14.72 14.62 63300.0 14.49
2020-07-15 15.0 14.74 14.83 14.77 77500.0 14.64
2020-07-14 14.55 14.11 14.53 14.38 50800.0 14.25
2020-07-13 14.7 14.29 14.7 14.46 77100.0 14.33
2020-07-10 14.46 13.91 13.91 14.45 60500.0 14.32
2020-07-09 14.21 13.76 14.21 13.77 49800.0 13.65
2020-07-08 14.61 14.03 14.43 14.33 61600.0 14.2
2020-07-07 15.0 14.47 14.77 14.53 59800.0 14.4
2020-07-06 15.44 14.96 15.44 14.98 60800.0 14.84
2020-07-02 15.77 14.95 15.43 15.03 49800.0 14.89
2020-07-01 15.91 15.1 15.91 15.13 39400.0 14.99
2020-06-30 16.12 15.48 15.52 16.0 46500.0 15.86
2020-06-29 15.64 14.89 14.89 15.63 55200.0 15.49
2020-06-26 15.02 14.31 15.02 14.59 209500.0 14.46
2020-06-25 15.31 14.52 14.7 15.31 78700.0 15.17
2020-06-24 15.1 14.73 15.02 14.82 75400.0 14.69
2020-06-23 15.74 15.2 15.63 15.31 36500.0 15.17
2020-06-22 15.74 15.36 15.52 15.45 51600.0 15.31
2020-06-19 15.82 15.36 15.77 15.8 106600.0 15.66
2020-06-18 16.02 15.54 15.54 15.71 55800.0 15.57
2020-06-17 16.27 15.71 16.2 15.81 45400.0 15.67
2020-06-16 17.18 16.32 16.88 16.47 51800.0 16.32
2020-06-15 16.15 15.09 15.09 16.06 86400.0 15.91
2020-06-12 16.19 15.32 16.19 15.79 88000.0 15.65
2020-06-11 15.9 15.44 15.84 15.44 80800.0 15.3
2020-06-10 17.53 16.43 17.18 16.45 43200.0 16.3
2020-06-09 17.71 17.0 17.43 17.35 44100.0 17.19
2020-06-08 18.43 17.59 18.27 17.91 56700.0 17.75
2020-06-05 18.1 16.98 17.15 17.85 109300.0 17.69
2020-06-04 16.17 15.43 15.43 16.17 43700.0 16.02
2020-06-03 16.21 15.29 15.42 15.64 63900.0 15.5
2020-06-02 15.42 14.86 15.1 14.98 31400.0 14.84
2020-06-01 15.76 14.91 15.52 14.94 53800.0 14.8
2020-05-29 15.75 15.31 15.63 15.42 40200.0 15.28
2020-05-28 16.99 15.88 16.99 15.95 62400.0 15.81
2020-05-27 16.8 15.72 15.89 16.63 70000.0 16.48
2020-05-26 15.52 14.53 14.8 15.39 113500.0 15.25
2020-05-22 14.82 14.39 14.7 14.44 70000.0 14.31
2020-05-21 14.85 14.42 14.42 14.55 41700.0 14.42
2020-05-20 14.83 14.05 14.11 14.43 61700.0 14.3
2020-05-19 14.27 13.83 14.11 13.85 97100.0 13.66
2020-05-18 14.36 13.69 13.74 14.28 70200.0 14.08
2020-05-15 13.19 12.83 12.99 13.01 47800.0 12.83
2020-05-14 12.94 12.07 12.5 12.92 69800.0 12.74
2020-05-13 13.35 12.4 13.26 12.92 84400.0 12.74
2020-05-12 14.06 13.43 14.06 13.47 102000.0 13.28
2020-05-11 14.37 13.57 14.18 14.0 149300.0 13.8
2020-05-08 14.52 14.13 14.38 14.51 81700.0 14.31
2020-05-07 14.26 13.79 14.18 13.98 95100.0 13.78
2020-05-06 14.45 13.83 14.35 13.88 64200.0 13.68
2020-05-05 15.47 14.03 15.46 14.13 70600.0 13.93
2020-05-04 15.21 14.39 14.53 15.07 52800.0 14.86
2020-05-01 14.92 14.39 14.91 14.77 99700.0 14.56
2020-04-30 16.1 15.06 16.06 15.37 72300.0 15.15
2020-04-29 17.63 16.4 17.21 16.7 173500.0 16.47
2020-04-28 16.79 15.9 16.29 16.52 48100.0 16.29
2020-04-27 16.15 14.91 14.92 15.75 51700.0 15.53
2020-04-24 14.9 14.23 14.77 14.87 34900.0 14.66
2020-04-23 14.93 14.08 14.45 14.76 53500.0 14.55
2020-04-22 15.54 14.04 14.73 14.3 45800.0 14.1
2020-04-21 14.32 13.43 13.6 14.31 59500.0 14.11
2020-04-20 14.6 13.79 14.0 14.16 53100.0 13.96
2020-04-17 14.56 13.55 13.55 14.25 83200.0 14.05
2020-04-16 14.11 12.9 13.82 13.36 63600.0 13.17
2020-04-15 14.13 13.57 13.85 13.86 73300.0 13.67
2020-04-14 15.65 14.16 15.37 14.59 84400.0 14.38
2020-04-13 15.8 14.65 15.76 15.12 60200.0 14.91
2020-04-09 16.02 14.66 14.84 15.92 100800.0 15.7
2020-04-08 14.75 14.03 14.04 14.52 86500.0 14.32
2020-04-07 15.34 13.72 15.12 13.79 124500.0 13.6
2020-04-06 15.33 14.52 14.72 14.69 113600.0 14.48
2020-04-03 14.79 14.08 14.77 14.44 75900.0 14.24
2020-04-02 15.08 13.96 14.58 14.56 64000.0 14.36
2020-04-01 15.55 14.66 15.36 14.68 110700.0 14.47
2020-03-31 16.26 15.0 15.0 15.92 154100.0 15.7
2020-03-30 15.66 14.65 15.34 15.06 126700.0 14.85
2020-03-27 15.86 13.68 15.2 15.3 181200.0 15.08
2020-03-26 15.94 14.31 14.63 15.75 147900.0 15.53
2020-03-25 15.04 14.04 14.75 14.53 128100.0 14.33
2020-03-24 14.73 12.97 13.55 14.57 256700.0 14.37
2020-03-23 13.86 11.75 12.59 13.67 168900.0 13.48
2020-03-20 14.67 11.94 14.12 12.48 358300.0 12.3
2020-03-19 14.52 12.45 12.45 14.0 306400.0 13.8
2020-03-18 17.1 12.49 16.29 12.5 181500.0 12.32
2020-03-17 18.43 16.27 17.27 17.26 137200.0 17.02
2020-03-16 19.32 16.73 17.25 17.22 85700.0 16.98
2020-03-13 19.4 17.95 18.49 19.4 94200.0 19.13
2020-03-12 19.43 17.72 18.68 17.99 109900.0 17.74
2020-03-11 20.54 19.28 20.12 19.63 96700.0 19.35
2020-03-10 21.44 19.33 19.67 20.69 102500.0 20.4
2020-03-09 21.25 19.25 21.07 19.25 109800.0 18.98
2020-03-06 22.73 21.08 22.42 22.2 140800.0 21.89
2020-03-05 23.49 22.91 23.44 22.98 136000.0 22.66
2020-03-04 23.95 23.28 23.95 23.55 102900.0 23.22
2020-03-03 24.36 23.5 23.9 23.69 104700.0 23.36
2020-03-02 24.15 23.65 23.74 23.9 141600.0 23.56
2020-02-28 24.7 23.28 24.32 23.76 86100.0 23.43
2020-02-27 26.15 24.69 25.7 24.78 181400.0 24.43
2020-02-26 26.41 25.76 26.21 25.99 41500.0 25.62
2020-02-25 26.5 26.01 26.5 26.11 42200.0 25.74
2020-02-24 26.52 26.29 26.5 26.49 39600.0 26.12
2020-02-21 26.99 26.75 26.98 26.87 23300.0 26.49
2020-02-20 26.99 26.71 26.76 26.99 27400.0 26.61
2020-02-19 26.93 26.75 26.8 26.88 21100.0 26.5
2020-02-18 27.01 26.6 26.9 26.82 44000.0 26.37