HomeTrust Bancshares, Inc. (HTB) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
HTB Historical Performance
Short-Term Returns
HTB Stock Price Trajectory (2012–2026)
As of May 8, 2026, HomeTrust Bancshares, Inc. (HTB) trades at $45.91, representing a +31.0% return over the past year. The stock has delivered a +75.0% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.64 on December 16, 2025. From this peak, HTB has corrected -3.6%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UVSP (+28.3% 1Y), NBTB (+5.6% 1Y), and SFNC (+12.2% 1Y), HTB has underperformed the peer group average. Compare HTB vs UVSP →
HTB Historical Price Data (2025–2026)
Showing 30 of 3,477 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.18 | 46.43 | 45.90 | 45.91 | 30K | -0.09% |
| 2026-05-06 | 45.93 | 46.52 | 45.90 | 45.95 | 38K | +0.35% |
| 2026-05-05 | 45.52 | 46.25 | 45.52 | 45.79 | 70K | +0.55% |
| 2026-05-04 | 45.44 | 45.90 | 45.17 | 45.54 | 72K | -0.46% |
| 2026-05-01 | 45.62 | 46.11 | 45.16 | 45.75 | 52K | +0.18% |
| 2026-04-30 | 45.30 | 46.02 | 45.30 | 45.67 | 42K | +0.26% |
| 2026-04-29 | 46.02 | 46.27 | 45.27 | 45.55 | 47K | -1.90% |
| 2026-04-28 | 45.99 | 46.89 | 45.97 | 46.43 | 59K | +1.53% |
| 2026-04-27 | 45.04 | 45.79 | 44.90 | 45.73 | 58K | +2.46% |
| 2026-04-24 | 45.96 | 46.40 | 44.46 | 44.63 | 49K | -3.57% |
| 2026-04-23 | 45.24 | 46.34 | 44.86 | 46.28 | 51K | +3.63% |
| 2026-04-22 | 44.53 | 45.00 | 44.10 | 44.66 | 46K | +0.25% |
| 2026-04-21 | 45.11 | 45.70 | 44.26 | 44.55 | 84K | -2.02% |
| 2026-04-20 | 45.33 | 46.00 | 45.06 | 45.47 | 56K | -0.18% |
| 2026-04-17 | 45.08 | 46.26 | 44.70 | 45.55 | 80K | +2.06% |
| 2026-04-16 | 44.74 | 45.03 | 43.67 | 44.63 | 54K | -0.84% |
| 2026-04-15 | 45.01 | 45.36 | 44.75 | 45.01 | 32K | -0.16% |
| 2026-04-14 | 45.40 | 45.51 | 44.81 | 45.08 | 148K | -1.21% |
| 2026-04-13 | 45.36 | 45.63 | 44.91 | 45.63 | 53K | +0.18% |
| 2026-04-10 | 46.13 | 46.13 | 45.22 | 45.55 | 42K | -1.21% |
| 2026-04-09 | 44.54 | 46.12 | 44.11 | 46.11 | 73K | +2.83% |
| 2026-04-08 | 44.35 | 45.08 | 43.83 | 44.84 | 57K | +2.96% |
| 2026-04-07 | 43.32 | 43.90 | 43.26 | 43.55 | 44K | -0.16% |
| 2026-04-06 | 43.10 | 43.77 | 42.80 | 43.62 | 61K | +1.35% |
| 2026-04-02 | 42.60 | 43.28 | 42.11 | 43.04 | 70K | +0.05% |
| 2026-04-01 | 42.87 | 43.59 | 42.73 | 43.02 | 55K | +0.87% |
| 2026-03-31 | 42.80 | 43.05 | 42.23 | 42.65 | 67K | +0.42% |
| 2026-03-30 | 42.23 | 42.64 | 41.25 | 42.47 | 74K | +1.00% |
| 2026-03-27 | 42.00 | 42.31 | 41.65 | 42.05 | 75K | -0.92% |
| 2026-03-26 | 41.67 | 42.48 | 41.53 | 42.44 | 54K | +1.00% |
See HTB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HTB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HTB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHTB — Frequently Asked Questions
Quick answers to the most common questions about buying HTB stock.
How has HTB stock performed recently?
HTB returned +31.0% over the past year, beating its 5-year annualized CAGR of +10.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HTB's all-time high price?
HomeTrust Bancshares, Inc. reached $47.64 on 2025-12-16. The 52-week high is $47.64. Current 1-year return of +31.0% places the stock closer to historical peaks.
Where can I download HTB historical price data?
This page provides HTB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.