HomeTrust Bancshares Stock Price History
NYSE: HTBFinanceSavings InstitutionsUSD
45.71-0.72 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTB price history at a glance
The price history for HomeTrust Bancshares (HTB) on this page begins on July 9, 2012, when the stock closed at $12.00; it most recently closed at $45.71 on October 5, 2026. The highest price in this record is $52.50, reached on August 3, 2026; the latest close is 12.9% below that peak. Across the 13 complete calendar years in the table, HTB finished higher in 9 and lower in 4. Its best year was 2021 (+60.4%) and its worst was 2020 (-27.1%).
Over roughly 14 years the share price changed +280.9%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, HTB has gained 15.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $52.50
- Date of high
- Aug 3, 2026
- Low since 2012
- $11.24
- Date of low
- Jul 9, 2012
- 52-week high
- $52.50
- 52-week low
- $38.38
- Last close
- $45.71
HTB returns
1 week
-1.89%
1 month
-4.81%
3 months
-6.37%
6 months
+0.35%
Year to date
+6.45%
1 year
+15.66%
3 years
+123.52%
5 years
+56.97%
HTB price return, excluding dividends.
HTB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.71 | +6.75% |
| 2025 | 42.82 | +27.52% |
| 2024 | 33.58 | +24.74% |
| 2023 | 26.92 | +11.38% |
| 2022 | 24.17 | -21.98% |
| 2021 | 30.98 | +60.44% |
| 2020 | 19.31 | -27.08% |
| 2019 | 26.48 | -0.08% |
| 2018 | 26.50 | +2.91% |
| 2017 | 25.75 | -0.58% |
| 2016 | 25.90 | +27.90% |
| 2015 | 20.25 | +24.62% |
| 2014 | 16.25 | +1.44% |
| 2013 | 16.02 | +17.19% |
| 2012* | 13.67 | +13.92% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
HTB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.23 | 47.14 | 45.68 | 45.71 | -1.55% | |
| 46.23 | 46.59 | 45.69 | 46.43 | +0.65% | |
| 46.13 | 46.39 | 45.60 | 46.13 | -0.73% | |
| 47.51 | 48.06 | 46.45 | 46.47 | -0.13% | |
| 46.66 | 46.66 | 46.09 | 46.53 | -0.13% | |
| 46.50 | 46.84 | 45.97 | 46.59 | +1.08% | |
| 45.88 | 46.15 | 45.09 | 46.09 | +0.70% | |
| 45.63 | 45.90 | 45.18 | 45.77 | -0.04% | |
| 45.69 | 45.89 | 45.13 | 45.79 | +0.64% | |
| 46.05 | 46.09 | 45.13 | 45.50 | -1.49% | |
| 45.79 | 46.39 | 45.74 | 46.19 | +1.01% | |
| 45.21 | 45.94 | 44.93 | 45.73 | +1.15% | |
| 46.02 | 46.12 | 45.15 | 45.21 | -1.99% | |
| 47.41 | 47.41 | 46.01 | 46.13 | -2.06% | |
| 47.25 | 47.33 | 46.82 | 47.10 | +0.04% | |
| 47.00 | 47.45 | 46.49 | 47.08 | -0.17% | |
| 47.10 | 47.42 | 46.37 | 47.16 | +0.99% | |
| 47.81 | 47.97 | 45.99 | 46.70 | -2.34% | |
| 48.34 | 48.81 | 47.65 | 47.82 | -0.99% | |
| 48.49 | 48.93 | 48.29 | 48.30 | -0.49% | |
| 49.00 | 49.56 | 48.35 | 48.54 | -0.45% | |
| 48.02 | 48.78 | 47.84 | 48.76 | +1.54% | |
| 47.31 | 48.25 | 47.31 | 48.02 | +1.05% | |
| 47.03 | 47.65 | 47.01 | 47.52 | +0.57% | |
| 47.02 | 47.47 | 46.96 | 47.25 | +0.40% | |
| 47.35 | 47.62 | 46.92 | 47.06 | +0.04% | |
| 46.69 | 47.15 | 46.43 | 47.04 | +1.29% | |
| 46.29 | 46.73 | 46.06 | 46.44 | 0.00% | |
| 46.59 | 46.73 | 46.09 | 46.44 | -1.00% | |
| 46.34 | 46.95 | 46.34 | 46.91 | +0.88% | |
| 46.50 | 46.55 | 45.92 | 46.50 | -0.58% | |
| 46.70 | 47.09 | 46.55 | 46.77 | +0.34% | |
| 46.99 | 47.22 | 46.29 | 46.61 | -0.72% | |
| 46.78 | 47.31 | 46.56 | 46.95 | +0.54% | |
| 46.91 | 47.32 | 46.24 | 46.70 | -0.02% | |
| 46.90 | 47.09 | 46.25 | 46.71 | -0.83% | |
| 47.78 | 47.78 | 46.80 | 47.10 | -0.97% | |
| 48.00 | 48.00 | 47.11 | 47.56 | -0.50% | |
| 48.02 | 48.21 | 46.68 | 47.80 | -4.36% | |
| 49.90 | 50.74 | 49.80 | 49.98 | -0.30% | |
| 49.90 | 50.59 | 49.86 | 50.13 | +0.66% | |
| 49.97 | 50.34 | 49.46 | 49.80 | +0.10% | |
| 49.48 | 50.30 | 49.23 | 49.75 | +0.51% | |
| 50.45 | 50.51 | 49.40 | 49.50 | -2.56% | |
| 51.20 | 51.50 | 50.69 | 50.80 | -1.59% | |
| 51.80 | 51.90 | 51.24 | 51.62 | -0.14% | |
| 52.12 | 52.12 | 51.53 | 51.69 | -0.31% | |
| 51.69 | 52.50 | 51.33 | 51.85 | +1.17% | |
| 51.77 | 52.21 | 51.25 | 51.25 | +0.12% | |
| 50.93 | 51.48 | 50.20 | 51.19 | +0.06% | |
| 51.58 | 52.02 | 50.89 | 51.16 | -0.70% | |
| 50.56 | 51.90 | 50.47 | 51.52 | +1.14% | |
| 49.96 | 51.53 | 49.96 | 50.94 | +2.83% | |
| 49.08 | 49.92 | 48.75 | 49.54 | +1.72% | |
| 48.70 | 49.27 | 48.48 | 48.70 | +0.45% | |
| 47.67 | 48.90 | 47.17 | 48.48 | +0.54% | |
| 48.26 | 48.89 | 47.65 | 48.22 | -0.70% | |
| 48.26 | 48.67 | 47.83 | 48.56 | +0.12% | |
| 48.61 | 49.38 | 47.89 | 48.50 | -1.12% | |
| 49.15 | 50.12 | 48.70 | 49.05 | -0.75% | |
| 48.92 | 49.79 | 48.92 | 49.42 | +1.48% | |
| 48.84 | 48.95 | 48.53 | 48.70 | +0.35% | |
| 49.03 | 49.11 | 47.42 | 48.53 | -1.06% | |
| 49.19 | 49.19 | 48.50 | 49.05 | +0.47% | |
| 47.97 | 48.87 | 47.46 | 48.82 | +1.43% | |
| 48.09 | 48.61 | 47.66 | 48.13 | +0.50% | |
| 48.98 | 49.01 | 47.50 | 47.89 | -2.27% | |
| 49.47 | 50.57 | 48.64 | 49.00 | -0.83% | |
| 49.50 | 50.02 | 49.19 | 49.41 | -0.04% | |
| 51.00 | 51.00 | 49.22 | 49.43 | -2.70% | |
| 50.00 | 50.89 | 49.96 | 50.80 | +1.82% | |
| 49.02 | 49.91 | 48.35 | 49.89 | +0.95% | |
| 49.04 | 49.76 | 48.43 | 49.42 | +0.77% | |
| 49.25 | 49.36 | 48.51 | 49.04 | +0.14% | |
| 48.77 | 49.30 | 48.76 | 48.97 | -0.02% | |
| 49.07 | 49.60 | 48.63 | 48.98 | +0.27% | |
| 48.08 | 49.07 | 48.05 | 48.85 | +1.66% | |
| 48.45 | 48.90 | 47.76 | 48.05 | -0.83% | |
| 48.02 | 48.63 | 47.57 | 48.45 | +1.68% | |
| 47.35 | 48.04 | 46.79 | 47.65 | +0.25% | |
| 48.19 | 48.35 | 47.44 | 47.53 | -0.52% | |
| 48.07 | 48.31 | 47.49 | 47.78 | -0.31% | |
| 47.84 | 48.36 | 47.56 | 47.93 | +0.91% | |
| 47.89 | 47.90 | 47.15 | 47.50 | 0.00% | |
| 47.89 | 48.25 | 47.42 | 47.50 | -0.08% | |
| 47.00 | 48.08 | 47.00 | 47.54 | +0.85% | |
| 47.58 | 47.99 | 46.66 | 47.14 | -0.17% | |
| 46.93 | 48.08 | 46.70 | 47.22 | 0.00% | |
| 46.49 | 47.55 | 46.48 | 47.22 | +2.88% | |
| 46.67 | 46.99 | 45.75 | 45.90 | -1.99% | |
| 45.92 | 46.93 | 45.92 | 46.83 | +1.17% | |
| 46.62 | 46.62 | 45.99 | 46.29 | -0.39% | |
| 47.19 | 47.24 | 46.20 | 46.47 | -1.02% | |
| 46.38 | 47.59 | 46.13 | 46.95 | +0.77% | |
| 47.26 | 47.48 | 46.49 | 46.59 | -0.91% | |
| 46.80 | 47.46 | 46.50 | 47.02 | +0.41% | |
| 46.90 | 47.30 | 46.48 | 46.83 | +0.24% | |
| 46.07 | 46.72 | 45.92 | 46.72 | +0.37% | |
| 45.41 | 46.71 | 45.36 | 46.55 | +2.24% | |
| 45.37 | 45.91 | 45.29 | 45.53 | -0.04% | |
| 45.11 | 46.06 | 44.83 | 45.55 | +0.55% | |
| 45.91 | 45.91 | 45.24 | 45.30 | -1.33% | |
| 45.81 | 46.42 | 45.60 | 45.91 | +0.44% | |
| 45.25 | 46.14 | 45.25 | 45.71 | -0.41% | |
| 45.52 | 46.13 | 45.01 | 45.90 | +0.35% | |
| 46.28 | 46.38 | 45.36 | 45.74 | -0.74% | |
| 45.84 | 46.52 | 45.84 | 46.08 | +0.17% | |
| 46.18 | 46.43 | 45.90 | 46.00 | +0.11% | |
| 45.93 | 46.52 | 45.90 | 45.95 | +0.35% | |
| 45.52 | 46.25 | 45.52 | 45.79 | +0.55% | |
| 45.44 | 45.90 | 45.17 | 45.54 | -0.46% | |
| 45.62 | 46.11 | 45.16 | 45.75 | +0.18% | |
| 45.30 | 46.02 | 45.30 | 45.67 | +0.26% | |
| 46.02 | 46.27 | 45.27 | 45.55 | -1.90% | |
| 45.99 | 46.89 | 45.97 | 46.43 | +1.53% | |
| 45.04 | 45.80 | 44.90 | 45.73 | +2.46% | |
| 45.96 | 46.40 | 44.46 | 44.63 | -3.57% | |
| 45.24 | 46.34 | 44.86 | 46.28 | +3.63% | |
| 44.53 | 45.00 | 44.10 | 44.66 | +0.25% | |
| 45.11 | 45.70 | 44.26 | 44.55 | -2.02% | |
| 45.33 | 46.00 | 45.07 | 45.47 | -0.18% | |
| 45.08 | 46.26 | 44.70 | 45.55 | +2.06% | |
| 44.74 | 45.04 | 43.68 | 44.63 | -0.84% | |
| 45.01 | 45.36 | 44.75 | 45.01 | -0.16% | |
| 45.40 | 45.51 | 44.81 | 45.08 | -1.21% | |
| 45.36 | 45.63 | 44.88 | 45.63 | +0.18% | |
| 46.13 | 46.13 | 45.22 | 45.55 | -1.21% | |
| 44.54 | 46.12 | 44.11 | 46.11 | +2.83% | |
| 44.35 | 45.08 | 43.83 | 44.84 | +2.96% | |
| 43.32 | 43.90 | 43.26 | 43.55 | -0.16% | |
| 43.10 | 43.77 | 42.80 | 43.62 | +1.35% | |
| 42.60 | 43.28 | 42.11 | 43.04 | +0.05% | |
| 42.87 | 43.59 | 42.74 | 43.02 | +0.87% | |
| 42.80 | 43.05 | 42.23 | 42.65 | +0.42% | |
| 42.23 | 42.73 | 41.25 | 42.47 | +1.00% | |
| 42.00 | 42.31 | 41.65 | 42.05 | -0.92% | |
| 41.67 | 42.48 | 41.53 | 42.44 | +1.00% | |
| 42.14 | 42.26 | 41.68 | 42.02 | +0.53% | |
| 41.94 | 42.64 | 41.61 | 41.80 | -1.39% | |
| 42.30 | 43.22 | 41.69 | 42.39 | +2.19% | |
| 42.04 | 42.30 | 41.13 | 41.48 | -1.00% | |
| 41.61 | 42.43 | 41.14 | 41.90 | +0.65% | |
| 41.71 | 42.02 | 41.42 | 41.63 | -1.23% | |
| 42.57 | 42.76 | 41.97 | 42.15 | -0.12% | |
| 42.53 | 42.95 | 42.09 | 42.20 | 0.00% | |
| 42.33 | 43.25 | 41.21 | 42.20 | +0.36% | |
| 41.32 | 42.19 | 41.32 | 42.05 | +0.21% | |
| 41.70 | 42.11 | 41.57 | 41.96 | -0.40% | |
| 41.60 | 42.90 | 41.41 | 42.13 | +0.29% | |
| 42.15 | 42.71 | 40.87 | 42.01 | -1.08% | |
| 42.11 | 42.52 | 40.76 | 42.47 | -0.28% | |
| 42.52 | 42.84 | 42.05 | 42.59 | -1.09% | |
| 43.04 | 43.45 | 42.86 | 43.06 | +0.37% | |
| 42.07 | 43.08 | 41.79 | 42.90 | +0.16% | |
| 41.45 | 43.35 | 41.45 | 42.83 | +1.64% | |
| 43.22 | 43.50 | 41.91 | 42.14 | -3.77% | |
| 43.90 | 44.11 | 43.29 | 43.79 | +0.44% | |
| 43.02 | 43.69 | 42.56 | 43.60 | +2.30% | |
| 42.66 | 42.86 | 42.16 | 42.62 | +0.35% | |
| 43.71 | 44.30 | 42.26 | 42.47 | -3.13% | |
| 43.86 | 44.24 | 43.19 | 43.84 | +0.23% | |
| 43.76 | 43.82 | 43.05 | 43.74 | -0.23% | |
| 43.85 | 44.57 | 43.64 | 43.84 | -0.36% | |
| 43.98 | 44.57 | 43.44 | 44.00 | +0.11% | |
| 44.03 | 44.35 | 43.61 | 43.95 | -0.11% | |
| 44.60 | 44.60 | 43.09 | 44.00 | -0.09% | |
| 44.15 | 44.53 | 43.86 | 44.04 | 0.00% | |
| 44.40 | 44.99 | 43.94 | 44.04 | -0.77% | |
| 44.23 | 45.00 | 43.73 | 44.38 | -0.38% | |
| 44.71 | 45.99 | 44.13 | 44.55 | +0.61% | |
| 44.42 | 44.72 | 43.91 | 44.28 | -0.27% | |
| 44.80 | 45.06 | 44.22 | 44.40 | -0.05% | |
| 43.96 | 45.20 | 43.60 | 44.42 | +0.52% | |
| 43.37 | 44.47 | 42.47 | 44.19 | +2.48% | |
| 42.62 | 43.40 | 42.59 | 43.12 | +0.40% | |
| 42.05 | 43.02 | 41.92 | 42.95 | +2.31% | |
| 42.11 | 42.33 | 41.33 | 41.98 | -0.78% | |
| 41.98 | 42.79 | 41.77 | 42.31 | +0.50% | |
| 42.14 | 42.61 | 41.27 | 42.10 | -0.36% | |
| 43.75 | 43.82 | 41.85 | 42.25 | -4.43% | |
| 45.33 | 45.93 | 44.05 | 44.21 | -2.38% | |
| 43.42 | 45.35 | 43.42 | 45.29 | +4.69% | |
| 43.70 | 44.22 | 43.08 | 43.26 | -2.30% | |
| 44.35 | 44.96 | 43.79 | 44.28 | -0.43% | |
| 44.23 | 44.78 | 44.17 | 44.47 | +1.93% | |
| 42.90 | 43.76 | 42.86 | 43.63 | +1.75% | |
| 43.45 | 43.75 | 42.81 | 42.88 | -0.97% | |
| 43.11 | 43.72 | 43.08 | 43.30 | -0.62% | |
| 44.05 | 44.17 | 43.19 | 43.57 | -1.51% | |
| 42.95 | 44.40 | 42.95 | 44.24 | +2.50% | |
| 42.50 | 43.73 | 42.50 | 43.16 | -0.35% | |
| 42.97 | 43.46 | 42.61 | 43.31 | +0.23% | |
| 42.58 | 43.99 | 42.58 | 43.21 | +0.91% | |
| 42.70 | 43.03 | 42.29 | 42.82 | -0.28% | |
| 42.81 | 43.36 | 42.77 | 42.94 | -0.16% | |
| 43.33 | 43.61 | 43.01 | 43.01 | -0.97% | |
| 43.53 | 44.03 | 43.00 | 43.43 | +0.07% | |
| 43.62 | 43.72 | 43.10 | 43.40 | -0.32% | |
| 43.04 | 44.16 | 43.04 | 43.54 | -0.11% | |
| 44.37 | 44.95 | 43.39 | 43.59 | -2.57% | |
| 44.52 | 45.27 | 44.46 | 44.74 | +0.20% | |
| 45.52 | 45.77 | 43.70 | 44.65 | -2.15% | |
| 45.94 | 46.66 | 45.58 | 45.63 | +0.09% | |
| 45.77 | 46.60 | 45.46 | 45.59 | -0.50% | |
| 46.01 | 47.34 | 45.81 | 45.82 | +0.37% | |
| 45.85 | 47.64 | 45.47 | 45.65 | -0.11% | |
| 45.00 | 45.82 | 44.95 | 45.70 | +1.90% | |
| 43.89 | 44.99 | 43.89 | 44.85 | +2.33% | |
| 42.74 | 44.08 | 42.53 | 43.83 | +3.72% | |
| 42.10 | 42.64 | 41.99 | 42.26 | +0.86% | |
| 41.91 | 42.35 | 41.77 | 41.90 | +0.22% | |
| 41.78 | 41.96 | 41.70 | 41.81 | -0.38% | |
| 41.70 | 42.56 | 41.70 | 41.97 | +0.19% | |
| 41.37 | 42.05 | 41.37 | 41.89 | +2.17% | |
| 41.65 | 41.65 | 40.89 | 41.00 | -0.80% | |
| 41.82 | 41.82 | 41.12 | 41.33 | +0.78% | |
| 41.22 | 41.38 | 40.78 | 41.01 | -0.53% | |
| 41.15 | 41.70 | 40.95 | 41.23 | -0.84% | |
| 40.61 | 41.98 | 40.61 | 41.58 | +3.48% | |
| 39.96 | 41.00 | 39.90 | 40.18 | -0.89% | |
| 39.73 | 40.83 | 39.11 | 40.54 | +2.66% | |
| 40.14 | 40.49 | 39.38 | 39.49 | -0.30% | |
| 39.50 | 39.89 | 39.45 | 39.61 | +0.64% | |
| 39.09 | 39.83 | 39.09 | 39.36 | +0.66% | |
| 40.16 | 40.55 | 39.06 | 39.10 | -3.12% | |
| 40.02 | 40.39 | 39.75 | 40.36 | +0.35% | |
| 40.21 | 40.83 | 40.00 | 40.22 | -0.79% | |
| 40.23 | 40.81 | 40.23 | 40.54 | +0.97% | |
| 40.25 | 40.45 | 39.94 | 40.15 | -0.07% | |
| 40.00 | 40.48 | 39.75 | 40.18 | +1.08% | |
| 39.86 | 39.89 | 39.51 | 39.75 | 0.00% | |
| 39.86 | 40.51 | 39.62 | 39.75 | -0.85% | |
| 39.55 | 40.36 | 39.55 | 40.09 | +1.34% | |
| 39.43 | 39.88 | 39.10 | 39.56 | -0.40% | |
| 39.51 | 39.93 | 38.82 | 39.72 | +1.04% | |
| 39.81 | 40.19 | 39.25 | 39.31 | -1.82% | |
| 39.67 | 40.71 | 39.53 | 40.04 | +0.43% | |
| 40.40 | 41.05 | 39.60 | 39.87 | -2.11% | |
| 40.40 | 41.05 | 40.08 | 40.73 | +0.52% | |
| 40.63 | 41.50 | 40.26 | 40.52 | +0.07% | |
| 40.38 | 40.90 | 39.30 | 40.49 | +1.61% | |
| 40.43 | 40.56 | 39.30 | 39.85 | -1.97% | |
| 40.26 | 40.83 | 39.64 | 40.65 | +1.62% | |
| 40.20 | 41.11 | 39.90 | 40.00 | -0.70% | |
| 39.44 | 40.83 | 38.97 | 40.28 | +2.73% | |
| 39.19 | 39.72 | 38.82 | 39.21 | +0.36% | |
| 40.28 | 41.53 | 38.69 | 39.07 | -3.51% | |
| 40.23 | 40.75 | 39.99 | 40.49 | +0.85% | |
| 38.55 | 40.52 | 38.47 | 40.15 | +2.79% | |
| 38.86 | 39.35 | 38.38 | 39.06 | +1.53% | |
| 39.55 | 40.31 | 38.30 | 38.47 | -2.66% | |
| 39.99 | 40.19 | 39.40 | 39.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTB chart for longer ranges.