Stock listing
NYSE:HTB HomeTrust Bancshares, Inc. Stock
Home listing (NYSE) of HomeTrust Bancshares, Inc.
Follow HomeTrust Bancshares, Inc. into a list and get an email when it puts out news.
Share price · NYSE:HTB
$47.47 USD +1.14 (+2.5%)
Close on Nov 2, 2026
- Day range
- $46.44 – $47.47 USDNov 2, 2026
- Volume
- 109,257 sharesNov 2, 2026
- Market cap
- $750.8M USDAt the close on Nov 2, 2026 · price × 15.82M shares outstanding
- 52-week range
- $38.82 – $52.50 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $9.04M USDMedian day 164,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:HTB · Home | $47.47 USD | +1.14 (+2.5%) | 109,257 | $46.74 | $47.47 | $46.44 | $46.33 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:HTB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.47 | +1.14 | +2.5% | $46.74 | $47.47 | $46.44 | 109,257 | |
| $46.33 | -0.96 | -2.0% | $47.51 | $47.51 | $46.20 | 98,967 | |
| $47.29 | +0.32 | +0.7% | $47.43 | $48.70 | $46.93 | 77,408 | |
| $46.97 | -0.17 | -0.4% | $46.84 | $46.97 | $46.40 | 76,236 | |
| $47.14 | -0.21 | -0.4% | $47.30 | $47.56 | $46.86 | 89,943 | |
| $47.35 | -0.75 | -1.6% | $47.97 | $48.49 | $47.31 | 131,630 | |
| $48.10 | -0.02 | 0.0% | $47.89 | $48.35 | $47.78 | 136,211 | |
| $48.12 | +0.76 | +1.6% | $47.51 | $48.22 | $47.36 | 153,098 | |
| $47.36 | +0.23 | +0.5% | $47.46 | $47.76 | $46.70 | 206,626 | |
| $47.13 | +0.51 | +1.1% | $46.87 | $47.63 | $45.74 | 146,074 | |
| $46.62 | -0.46 | -1.0% | $46.67 | $47.00 | $46.08 | 114,054 | |
| $47.08 | +0.59 | +1.3% | $46.59 | $47.28 | $46.23 | 94,300 | |
| $46.49 | +0.58 | +1.3% | $46.01 | $46.71 | $45.29 | 121,400 | |
| $45.91 | +0.07 | +0.2% | $45.50 | $45.93 | $45.17 | 119,000 | |
| $45.84 | 0.00 | 0.0% | $45.98 | $46.11 | $45.50 | 112,100 | |
| $45.84 | +0.13 | +0.3% | $45.70 | $46.26 | $45.51 | 142,700 | |
| $45.71 | -0.72 | -1.6% | $46.23 | $47.14 | $45.68 | 65,900 | |
| $46.43 | +0.30 | +0.7% | $46.23 | $46.59 | $45.69 | 137,300 | |
| $46.13 | -0.34 | -0.7% | $46.13 | $46.39 | $45.60 | 143,400 | |
| $46.47 | -0.06 | -0.1% | $47.51 | $48.06 | $46.45 | 201,200 | |
| $46.53 | -0.06 | -0.1% | $46.66 | $46.66 | $46.09 | 129,400 | |
| $46.59 | +0.50 | +1.1% | $46.50 | $46.84 | $45.97 | 138,900 | |
| $46.09 | +0.32 | +0.7% | $45.88 | $46.15 | $45.09 | 199,200 | |
| $45.77 | -0.02 | 0.0% | $45.63 | $45.90 | $45.18 | 267,300 | |
| $45.79 | +0.29 | +0.6% | $45.69 | $45.89 | $45.13 | 208,333 | |
| $45.50 | -0.69 | -1.5% | $46.05 | $46.09 | $45.13 | 149,729 | |
| $46.19 | +0.46 | +1.0% | $45.79 | $46.39 | $45.74 | 118,300 | |
| $45.73 | +0.52 | +1.2% | $45.21 | $45.94 | $44.93 | 178,900 | |
| $45.21 | -0.92 | -2.0% | $46.02 | $46.12 | $45.15 | 130,300 | |
| $46.13 | -0.97 | -2.1% | $47.41 | $47.41 | $46.01 | 184,100 | |
| $47.10 | +0.02 | 0.0% | $47.25 | $47.33 | $46.82 | 206,400 | |
| $47.08 | -0.08 | -0.2% | $47.00 | $47.45 | $46.49 | 595,900 | |
| $47.16 | +0.46 | +1.0% | $47.10 | $47.42 | $46.37 | 235,900 | |
| $46.70 | -1.12 | -2.3% | $47.81 | $47.97 | $45.99 | 255,100 | |
| $47.82 | -0.48 | -1.0% | $48.34 | $48.81 | $47.65 | 207,300 | |
| $48.30 | -0.24 | -0.5% | $48.49 | $48.93 | $48.29 | 273,100 | |
| $48.54 | -0.22 | -0.5% | $49.00 | $49.56 | $48.35 | 297,500 | |
| $48.76 | +0.74 | +1.5% | $48.02 | $48.78 | $47.84 | 294,700 | |
| $48.02 | +0.50 | +1.1% | $47.31 | $48.25 | $47.31 | 246,800 | |
| $47.52 | +0.27 | +0.6% | $47.03 | $47.65 | $47.01 | 216,300 | |
| $47.25 | +0.19 | +0.4% | $47.02 | $47.47 | $46.96 | 149,400 | |
| $47.06 | +0.02 | 0.0% | $47.35 | $47.62 | $46.92 | 201,900 | |
| $47.04 | +0.60 | +1.3% | $46.69 | $47.15 | $46.43 | 217,100 | |
| $46.44 | 0.00 | 0.0% | $46.29 | $46.73 | $46.06 | 205,800 | |
| $46.44 | -0.47 | -1.0% | $46.59 | $46.73 | $46.09 | 171,800 | |
| $46.91 | +0.41 | +0.9% | $46.34 | $46.95 | $46.34 | 164,700 | |
| $46.50 | -0.27 | -0.6% | $46.50 | $46.55 | $45.92 | 179,500 | |
| $46.77 | +0.16 | +0.3% | $46.70 | $47.09 | $46.55 | 159,800 | |
| $46.61 | -0.34 | -0.7% | $46.99 | $47.22 | $46.29 | 167,400 | |
| $46.95 | +0.25 | +0.5% | $46.78 | $47.31 | $46.56 | 266,700 | |
| $46.70 | -0.01 | 0.0% | $46.91 | $47.32 | $46.24 | 240,100 | |
| $46.71 | -0.39 | -0.8% | $46.90 | $47.09 | $46.25 | 247,000 | |
| $47.10 | -0.46 | -1.0% | $47.78 | $47.78 | $46.80 | 340,000 | |
| $47.56 | -0.24 | -0.5% | $48.00 | $48.00 | $47.11 | 468,800 | |
| $47.80 | -2.18 | -4.4% | $48.02 | $48.21 | $46.68 | 729,500 | |
| $49.98 | -0.15 | -0.3% | $49.90 | $50.74 | $49.80 | 74,500 | |
| $50.13 | +0.33 | +0.7% | $49.90 | $50.59 | $49.86 | 144,700 | |
| $49.80 | +0.05 | +0.1% | $49.97 | $50.34 | $49.46 | 177,600 | |
| $49.75 | +0.25 | +0.5% | $49.48 | $50.30 | $49.23 | 159,600 | |
| $49.50 | -1.30 | -2.6% | $50.45 | $50.51 | $49.40 | 136,000 | |
| $50.80 | -0.82 | -1.6% | $51.20 | $51.50 | $50.69 | 58,300 | |
| $51.62 | -0.07 | -0.1% | $51.80 | $51.90 | $51.24 | 119,400 | |
| $51.69 | -0.16 | -0.3% | $52.12 | $52.12 | $51.53 | 253,600 | |
| $51.85 | +0.60 | +1.2% | $51.69 | $52.50 | $51.33 | 199,700 | |
| $51.25 | +0.06 | +0.1% | $51.77 | $52.21 | $51.25 | 140,300 |
- Ticker
- NYSE:HTB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
HomeTrust Bancshares, Inc. Announces Appointment of New Director
Latest deck · October 2026
Q3 2026 Earnings Presentation
Earnings · 41 slides
Latest news
HomeTrust Bancshares, Inc. Announces Appointment of New Director
Oct 28, 2026
Closed $46.97 (-0.4%) on Oct 28, 2026
HomeTrust Bancshares, Inc. Announces Financial Results for the Third Quarter of the Year Ending December 31, 2026 and Declaration of a Quarterly Dividend
Oct 21, 2026
Closed $47.36 (+0.5%) on Oct 21, 2026
HomeTrust Bancshares, Inc. Announces Completion of Previous Stock Repurchase Program and Authorization of New Stock Repurchase Program
Oct 5, 2026
Closed $46.47 (-0.1%) on Oct 6, 2026
HomeTrust Bancshares, Inc. Expands into Attractive Virginia Markets Through Acquisition of Blue Ridge Bankshares, Inc.
Aug 17, 2026
Closed $47.80 (-4.4%) on Aug 17, 2026
HomeTrust Bank Adds Specialized Healthcare Banking Division
Jul 7, 2026
Closed $49.00 (-0.8%) on Jul 7, 2026
HomeTrust Named to 2026 KBW Bank Honor Roll and Forbes’ 2026 List of America’s Best Banks
May 5, 2026
Closed $45.79 (+0.5%) on May 5, 2026
HomeTrust Bancshares, Inc. Announces Financial Results for the First Quarter of the Year Ending December 31, 2026 and an Increase in the Quarterly Dividend
Apr 23, 2026
Closed $46.28 (+3.6%) on Apr 23, 2026
HomeTrust Bank Celebrates Opening Day at HomeTrust Park with the Asheville Tourists
Apr 21, 2026
Closed $44.55 (-2.0%) on Apr 21, 2026
HomeTrust Bancshares, Inc. Announces Financial Results for the Fourth Quarter of the Year Ended December 31, 2025 and Declaration of a Quarterly Dividend
Jan 22, 2026
Closed $44.21 (-2.4%) on Jan 22, 2026
HomeTrust Bank Named a 2026 Best Place to Work in Four States
Jan 20, 2026
Closed $43.26 (-2.3%) on Jan 20, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 41 slides · October 2026
Q2 2026 Earnings Presentation
Earnings · 32 slides · July 2026
Q1 2026 Earnings Presentation
Earnings · 32 slides · Apr 23, 2026
Q4 2025 Earnings Presentation
Earnings · 32 slides · Jan 22, 2026
HomeTrust Bancshares, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 13 in the last 12 months · 20 in all · newest Oct 28, 2026 · oldest 2025
- Decks
- 50 decks · latest October 2026
Where HomeTrust Bancshares, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:HTB · Home listing · This page | NYSE | United States | USD |
| BOATS:HTB | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about HomeTrust Bancshares, Inc.