HomeTrust Bancshares, Inc.
HTBNYSEFinancial Services● Active
$47.14
$-0.08(-0.17%)
Market Cap$792206556
P/E Ratio—
52W High$47.95
52W Low$34.66
HomeTrust Bancshares, Inc.（HTB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.08
Jun 5, 2026
-2.0% from here
5-Year Low5Y
$18.02
May 12, 2023
+161.6% from low
IPO Priceadj.
—
Dec 27, 2011
+0.0% since IPO
1 Year Ago
$36.41
Jun 9, 2025
+29.5% in 1Y
5 Years Ago
$29.50
Jun 8, 2021
+59.8% in 5Y
10 Years Ago
$19.67
Jun 8, 2016
+139.7% in 10Y
Historical Price Data · HTB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.58 | $47.99 | $46.66 | $47.14 | $47.14 | 87K | -0.92% |
| Jun 5, 2026 | $46.93 | $48.08 | $46.70 | $47.22 | $47.22 | 53K | +0.62% |
| Jun 4, 2026 | $46.49 | $47.55 | $46.48 | $47.22 | $47.22 | 64K | +1.57% |
| Jun 3, 2026 | $46.67 | $46.99 | $45.75 | $45.90 | $45.90 | 80K | -1.65% |
| Jun 2, 2026 | $45.92 | $46.93 | $45.92 | $46.83 | $46.83 | 50K | +1.98% |
| Jun 1, 2026 | $46.62 | $46.62 | $45.99 | $46.29 | $46.29 | 45K | -0.71% |
| May 29, 2026 | $47.19 | $47.24 | $46.20 | $46.47 | $46.47 | 54K | -1.53% |
| May 28, 2026 | $46.38 | $47.59 | $46.13 | $46.95 | $46.95 | 39K | +1.23% |
| May 27, 2026 | $47.26 | $47.48 | $46.49 | $46.59 | $46.59 | 43K | -1.42% |
| May 26, 2026 | $46.80 | $47.46 | $46.50 | $47.02 | $47.02 | 45K | +0.47% |
| May 22, 2026 | $46.90 | $47.30 | $46.48 | $46.83 | $46.83 | 57K | -0.15% |
| May 21, 2026 | $46.07 | $46.72 | $45.92 | $46.72 | $46.72 | 57K | +1.41% |
| May 20, 2026 | $45.41 | $46.71 | $45.36 | $46.55 | $46.55 | 60K | +2.51% |
| May 19, 2026 | $45.37 | $45.91 | $45.29 | $45.53 | $45.53 | 63K | +0.35% |
| May 18, 2026 | $45.11 | $46.06 | $44.83 | $45.55 | $45.55 | 58K | +0.98% |
| May 15, 2026 | $45.91 | $45.91 | $45.24 | $45.30 | $45.30 | 68K | -1.33% |
| May 14, 2026 | $45.81 | $46.42 | $45.60 | $45.91 | $45.91 | 41K | +0.22% |
| May 13, 2026 | $45.25 | $46.14 | $45.25 | $45.71 | $45.71 | 65K | +1.02% |
| May 12, 2026 | $45.52 | $46.13 | $45.01 | $45.90 | $45.90 | 63K | +0.83% |
| May 11, 2026 | $46.28 | $46.38 | $45.36 | $45.74 | $45.74 | 57K | -1.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HTB
Jan 1 → Dec 31 · 6 years2026+10.4%$42.70 → $47.14
+10.4%
2025+25.5%$34.21 → $42.94
+25.5%
2024+26.1%$26.71 → $33.68
+26.1%
2023+11.3%$24.18 → $26.92
+11.3%
2022-22.2%$31.07 → $24.17
-22.2%
2021+5.6%$29.34 → $30.98
+5.6%
Best Year2024 · +26.1%
Worst Year2022 · -22.2%
Positive Years5 / 6
Avg Annual Return+9.5%
6Y Total Return+60.7%
6Y CAGR~+8.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HTB?
If you invested $1,000 in HTB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,397
Total Return+139.7%
CAGR~+9.1% / yr
Profit+$1,397
Based on Jun 8, 2016 · $19.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HomeTrust Bancshares, Inc.（HTB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTB 历史股价FMP 日线复权 OHLCV