HomeTrust Bancshares, Inc. - Price History
Monthly price history for HTBI (HomeTrust Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $27.19 | $27.19 |
| May 2024 | $27.61 | $27.61 |
| April 2024 | $25.60 | $25.70 |
| March 2024 | $27.23 | $27.34 |
| February 2024 | $26.15 | $26.25 |
| January 2024 | $26.93 | $27.15 |
| December 2023 | $26.70 | $26.92 |
| November 2023 | $22.89 | $23.08 |
| October 2023 | $20.35 | $20.61 |
| September 2023 | $21.39 | $21.67 |
| August 2023 | $22.56 | $22.85 |
| July 2023 | $23.90 | $24.31 |
| June 2023 | $20.54 | $20.89 |
| May 2023 | $19.26 | $19.59 |
| April 2023 | $20.41 | $20.87 |
| March 2023 | $24.04 | $24.59 |
| February 2023 | $28.62 | $29.27 |
| January 2023 | $26.31 | $27 |
| December 2022 | $23.55 | $24.17 |
| November 2022 | $24.94 | $25.60 |
| October 2022 | $23.32 | $24.03 |
| September 2022 | $21.44 | $22.10 |
| August 2022 | $22.53 | $23.22 |
| July 2022 | $23.34 | $24.14 |
| June 2022 | $24.17 | $25 |
| May 2022 | $25.95 | $26.84 |
| April 2022 | $26.05 | $27.03 |
| March 2022 | $28.46 | $29.53 |
| February 2022 | $28.99 | $30.08 |
| January 2022 | $29.91 | $31.13 |
| December 2021 | $29.77 | $30.98 |
| November 2021 | $28.86 | $30.03 |
| October 2021 | $29.13 | $30.40 |
| September 2021 | $26.81 | $27.98 |
| August 2021 | $26.65 | $27.82 |
| July 2021 | $25.15 | $26.33 |
| June 2021 | $26.65 | $27.90 |
| May 2021 | $27.10 | $28.37 |
| April 2021 | $26.10 | $27.40 |
| March 2021 | $23.20 | $24.35 |
| February 2021 | $22.04 | $23.14 |
| January 2021 | $19.93 | $21 |
| December 2020 | $18.33 | $19.31 |
| November 2020 | $16.16 | $17.03 |
| October 2020 | $15.09 | $15.97 |
| September 2020 | $12.84 | $13.58 |
| August 2020 | $13.26 | $14.03 |
| July 2020 | $13.56 | $14.42 |
| June 2020 | $15.05 | $16 |
| May 2020 | $14.50 | $15.42 |
| April 2020 | $14.38 | $15.37 |
| March 2020 | $14.90 | $15.92 |
| February 2020 | $22.24 | $23.76 |
| January 2020 | $24.75 | $26.52 |
| December 2019 | $25.04 | $26.83 |
| November 2019 | $24.39 | $26.13 |
| October 2019 | $24.85 | $26.70 |
| September 2019 | $24.27 | $26.07 |
| August 2019 | $23.48 | $25.22 |
| July 2019 | $24.27 | $26.13 |
| June 2019 | $23.35 | $25.14 |
| May 2019 | $22.73 | $24.48 |
| April 2019 | $23.50 | $25.36 |
| March 2019 | $23.35 | $25.20 |
| February 2019 | $25.23 | $27.23 |
| January 2019 | $24.96 | $27 |
| December 2018 | $24.20 | $26.18 |
| November 2018 | $24.03 | $25.99 |
| October 2018 | $25.14 | $27.26 |
| September 2018 | $26.89 | $29.15 |
| August 2018 | $26.56 | $28.80 |
| July 2018 | $26.84 | $29.10 |
| June 2018 | $25.96 | $28.15 |
| May 2018 | $24.81 | $26.90 |
| April 2018 | $24.07 | $26.10 |
| March 2018 | $24.03 | $26.05 |
| February 2018 | $23.94 | $25.95 |
| January 2018 | $23.38 | $25.35 |
| December 2017 | $23.75 | $25.75 |
| November 2017 | $24.90 | $27 |
| October 2017 | $24.21 | $26.25 |
| September 2017 | $23.66 | $25.65 |
| August 2017 | $21.40 | $23.20 |
| July 2017 | $22.28 | $24.15 |
| June 2017 | $22.51 | $24.40 |
| May 2017 | $22.83 | $24.75 |
| April 2017 | $23.06 | $25 |
| March 2017 | $21.68 | $23.50 |
| February 2017 | $22.14 | $24 |
| January 2017 | $22.83 | $24.75 |
| December 2016 | $23.89 | $25.90 |
| November 2016 | $21.86 | $23.70 |
| October 2016 | $17.16 | $18.60 |
| September 2016 | $17.06 | $18.50 |
| August 2016 | $17.64 | $19.12 |
| July 2016 | $16.95 | $18.38 |
| June 2016 | $17.06 | $18.50 |
| May 2016 | $17.58 | $19.06 |
| April 2016 | $17.11 | $18.55 |
| March 2016 | $16.91 | $18.33 |
| February 2016 | $16.24 | $17.61 |
| January 2016 | $17.06 | $18.50 |
| December 2015 | $18.68 | $20.25 |
| November 2015 | $18.44 | $19.99 |
| October 2015 | $17.47 | $18.94 |
| September 2015 | $17.11 | $18.55 |
| August 2015 | $16.78 | $18.19 |
| July 2015 | $15.81 | $17.14 |
| June 2015 | $15.46 | $16.76 |
| May 2015 | $14.28 | $15.48 |
| April 2015 | $14.43 | $15.64 |
| March 2015 | $14.73 | $15.97 |
| February 2015 | $14.56 | $15.78 |
| January 2015 | $14.25 | $15.45 |
| December 2014 | $15.37 | $16.66 |
| November 2014 | $14.44 | $15.65 |
| October 2014 | $14.25 | $15.45 |
| September 2014 | $13.48 | $14.61 |
| August 2014 | $13.91 | $15.08 |
| July 2014 | $14.03 | $15.21 |
| June 2014 | $14.55 | $15.77 |
| May 2014 | $13.96 | $15.14 |
| April 2014 | $14.08 | $15.27 |
| March 2014 | $14.56 | $15.78 |
| February 2014 | $14.45 | $15.67 |
| January 2014 | $14.58 | $15.81 |
| December 2013 | $14.75 | $15.99 |
| November 2013 | $15.24 | $16.52 |
| October 2013 | $14.90 | $16.15 |
| September 2013 | $15.22 | $16.50 |
| August 2013 | $15.08 | $16.35 |
| July 2013 | $14.97 | $16.23 |
| June 2013 | $15.64 | $16.96 |
| May 2013 | $14.99 | $16.25 |
| April 2013 | $14.71 | $15.95 |
| March 2013 | $14.57 | $15.80 |
| February 2013 | $14.25 | $15.45 |
| January 2013 | $13.33 | $14.45 |
| December 2012 | $12.46 | $13.51 |
| November 2012 | $11.84 | $12.84 |
| October 2012 | $12.59 | $13.65 |
| September 2012 | $12.22 | $13.25 |
| August 2012 | $11.60 | $12.58 |
| July 2012 | $11.46 | $12.42 |
HTBI
List: Challengers
Price: $27.19
Dividend Yield: 1.56%
Forward Dividend Yield: 1.59%
Payout Ratio: 14.81%
Dividend Per Share: 0.44 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 8.96
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 32838
Market Capitalization: 491.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 11.20%