XNYS
Datos históricos de HomeTrust Bancshares, Inc.
HomeTrust Bancshares, Inc. · HTB
$45.71
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:48:28 UTC
- Variación en el periodo
- +17.03%
- Máximo
- US$52.50
- 4 de agosto de 2026
- Mínimo
- US$38.38
- 13 de octubre de 2025
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.23 | 47.14 | 45.68 | 45.71 | −1.55% | 65,883.593 |
| 8 oct 2026 | 46.23 | 46.59 | 45.69 | 46.43 | +0.65% | 137,333.154 |
| 7 oct 2026 | 46.13 | 46.39 | 45.60 | 46.13 | −0.73% | 143,352.784 |
| 6 oct 2026 | 47.51 | 48.06 | 46.45 | 46.47 | −0.13% | 201,160.848 |
| 5 oct 2026 | 46.66 | 46.66 | 46.09 | 46.53 | −0.13% | 129,368.729 |
| 2 oct 2026 | 46.50 | 46.84 | 45.97 | 46.59 | +1.08% | 138,940.987 |
| 1 oct 2026 | 45.88 | 46.15 | 45.09 | 46.09 | +0.70% | 199,241.038 |
| 30 sep 2026 | 45.63 | 45.90 | 45.18 | 45.77 | −0.04% | 267,259.918 |
| 29 sep 2026 | 45.69 | 45.89 | 45.13 | 45.79 | +0.64% | 208,333.993 |
| 28 sep 2026 | 46.05 | 46.09 | 45.13 | 45.50 | −1.49% | 149,729.34 |
| 25 sep 2026 | 45.79 | 46.39 | 45.74 | 46.19 | +1.01% | 118,281.197 |
| 24 sep 2026 | 45.21 | 45.94 | 44.93 | 45.73 | +1.15% | 178,883.93 |
| 23 sep 2026 | 46.02 | 46.12 | 45.15 | 45.21 | −1.99% | 130,276.691 |
| 22 sep 2026 | 47.41 | 47.41 | 46.01 | 46.13 | −2.06% | 184,137.231 |
| 21 sep 2026 | 47.25 | 47.33 | 46.82 | 47.10 | +0.04% | 206,393.497 |
| 18 sep 2026 | 47.00 | 47.45 | 46.49 | 47.08 | −0.17% | 595,946.378 |
| 17 sep 2026 | 47.10 | 47.42 | 46.37 | 47.16 | +0.99% | 235,909.002 |
| 16 sep 2026 | 47.81 | 47.97 | 45.99 | 46.70 | −2.34% | 255,139.557 |
| 15 sep 2026 | 48.34 | 48.81 | 47.65 | 47.82 | −0.99% | 207,271.578 |
| 14 sep 2026 | 48.49 | 48.93 | 48.29 | 48.30 | −0.49% | 273,088.119 |
| 11 sep 2026 | 49.00 | 49.56 | 48.35 | 48.54 | −0.45% | 297,483.981 |
| 10 sep 2026 | 48.02 | 48.78 | 47.84 | 48.76 | +1.54% | 294,696.619 |
| 9 sep 2026 | 47.31 | 48.25 | 47.31 | 48.02 | +1.05% | 246,812.42 |
| 8 sep 2026 | 47.03 | 47.65 | 47.01 | 47.52 | +0.57% | 216,292.482 |
| 4 sep 2026 | 47.02 | 47.47 | 46.96 | 47.25 | +0.40% | 149,391.658 |
| 3 sep 2026 | 47.35 | 47.62 | 46.92 | 47.06 | +0.04% | 201,923.392 |
| 2 sep 2026 | 46.69 | 47.15 | 46.43 | 47.04 | +1.29% | 217,120.487 |
| 1 sep 2026 | 46.29 | 46.73 | 46.06 | 46.44 | 0.00% | 205,811.141 |
| 31 ago 2026 | 46.59 | 46.73 | 46.09 | 46.44 | −1.00% | 171,793.272 |
| 28 ago 2026 | 46.34 | 46.95 | 46.34 | 46.91 | +0.88% | 164,696.798 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.