HomeTrust Bancshares, Inc. - Price History
Monthly price history for HTBI (HomeTrust Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.18 | $26.18 |
| March 2024 | $27.34 | $27.34 |
| February 2024 | $26.25 | $26.25 |
| January 2024 | $27.04 | $27.15 |
| December 2023 | $26.81 | $26.92 |
| November 2023 | $22.98 | $23.08 |
| October 2023 | $20.43 | $20.61 |
| September 2023 | $21.48 | $21.67 |
| August 2023 | $22.65 | $22.85 |
| July 2023 | $23.99 | $24.31 |
| June 2023 | $20.62 | $20.89 |
| May 2023 | $19.33 | $19.59 |
| April 2023 | $20.49 | $20.87 |
| March 2023 | $24.14 | $24.59 |
| February 2023 | $28.73 | $29.27 |
| January 2023 | $26.41 | $27 |
| December 2022 | $23.64 | $24.17 |
| November 2022 | $25.04 | $25.60 |
| October 2022 | $23.41 | $24.03 |
| September 2022 | $21.53 | $22.10 |
| August 2022 | $22.62 | $23.22 |
| July 2022 | $23.43 | $24.14 |
| June 2022 | $24.27 | $25 |
| May 2022 | $26.05 | $26.84 |
| April 2022 | $26.15 | $27.03 |
| March 2022 | $28.57 | $29.53 |
| February 2022 | $29.10 | $30.08 |
| January 2022 | $30.03 | $31.13 |
| December 2021 | $29.88 | $30.98 |
| November 2021 | $28.97 | $30.03 |
| October 2021 | $29.24 | $30.40 |
| September 2021 | $26.91 | $27.98 |
| August 2021 | $26.76 | $27.82 |
| July 2021 | $25.25 | $26.33 |
| June 2021 | $26.76 | $27.90 |
| May 2021 | $27.21 | $28.37 |
| April 2021 | $26.20 | $27.40 |
| March 2021 | $23.28 | $24.35 |
| February 2021 | $22.13 | $23.14 |
| January 2021 | $20.01 | $21 |
| December 2020 | $18.40 | $19.31 |
| November 2020 | $16.23 | $17.03 |
| October 2020 | $15.15 | $15.97 |
| September 2020 | $12.88 | $13.58 |
| August 2020 | $13.31 | $14.03 |
| July 2020 | $13.62 | $14.42 |
| June 2020 | $15.11 | $16 |
| May 2020 | $14.56 | $15.42 |
| April 2020 | $14.44 | $15.37 |
| March 2020 | $14.96 | $15.92 |
| February 2020 | $22.32 | $23.76 |
| January 2020 | $24.85 | $26.52 |
| December 2019 | $25.14 | $26.83 |
| November 2019 | $24.48 | $26.13 |
| October 2019 | $24.95 | $26.70 |
| September 2019 | $24.36 | $26.07 |
| August 2019 | $23.57 | $25.22 |
| July 2019 | $24.36 | $26.13 |
| June 2019 | $23.44 | $25.14 |
| May 2019 | $22.82 | $24.48 |
| April 2019 | $23.59 | $25.36 |
| March 2019 | $23.44 | $25.20 |
| February 2019 | $25.33 | $27.23 |
| January 2019 | $25.06 | $27 |
| December 2018 | $24.30 | $26.18 |
| November 2018 | $24.12 | $25.99 |
| October 2018 | $25.24 | $27.26 |
| September 2018 | $26.99 | $29.15 |
| August 2018 | $26.67 | $28.80 |
| July 2018 | $26.95 | $29.10 |
| June 2018 | $26.07 | $28.15 |
| May 2018 | $24.91 | $26.90 |
| April 2018 | $24.17 | $26.10 |
| March 2018 | $24.12 | $26.05 |
| February 2018 | $24.03 | $25.95 |
| January 2018 | $23.47 | $25.35 |
| December 2017 | $23.84 | $25.75 |
| November 2017 | $25 | $27 |
| October 2017 | $24.31 | $26.25 |
| September 2017 | $23.75 | $25.65 |
| August 2017 | $21.48 | $23.20 |
| July 2017 | $22.36 | $24.15 |
| June 2017 | $22.59 | $24.40 |
| May 2017 | $22.92 | $24.75 |
| April 2017 | $23.15 | $25 |
| March 2017 | $21.76 | $23.50 |
| February 2017 | $22.22 | $24 |
| January 2017 | $22.92 | $24.75 |
| December 2016 | $23.98 | $25.90 |
| November 2016 | $21.95 | $23.70 |
| October 2016 | $17.22 | $18.60 |
| September 2016 | $17.13 | $18.50 |
| August 2016 | $17.70 | $19.12 |
| July 2016 | $17.02 | $18.38 |
| June 2016 | $17.13 | $18.50 |
| May 2016 | $17.65 | $19.06 |
| April 2016 | $17.18 | $18.55 |
| March 2016 | $16.97 | $18.33 |
| February 2016 | $16.31 | $17.61 |
| January 2016 | $17.13 | $18.50 |
| December 2015 | $18.75 | $20.25 |
| November 2015 | $18.51 | $19.99 |
| October 2015 | $17.54 | $18.94 |
| September 2015 | $17.18 | $18.55 |
| August 2015 | $16.84 | $18.19 |
| July 2015 | $15.87 | $17.14 |
| June 2015 | $15.52 | $16.76 |
| May 2015 | $14.34 | $15.48 |
| April 2015 | $14.48 | $15.64 |
| March 2015 | $14.79 | $15.97 |
| February 2015 | $14.61 | $15.78 |
| January 2015 | $14.31 | $15.45 |
| December 2014 | $15.43 | $16.66 |
| November 2014 | $14.49 | $15.65 |
| October 2014 | $14.31 | $15.45 |
| September 2014 | $13.53 | $14.61 |
| August 2014 | $13.96 | $15.08 |
| July 2014 | $14.08 | $15.21 |
| June 2014 | $14.60 | $15.77 |
| May 2014 | $14.02 | $15.14 |
| April 2014 | $14.14 | $15.27 |
| March 2014 | $14.61 | $15.78 |
| February 2014 | $14.51 | $15.67 |
| January 2014 | $14.64 | $15.81 |
| December 2013 | $14.81 | $15.99 |
| November 2013 | $15.30 | $16.52 |
| October 2013 | $14.96 | $16.15 |
| September 2013 | $15.28 | $16.50 |
| August 2013 | $15.14 | $16.35 |
| July 2013 | $15.03 | $16.23 |
| June 2013 | $15.70 | $16.96 |
| May 2013 | $15.05 | $16.25 |
| April 2013 | $14.77 | $15.95 |
| March 2013 | $14.63 | $15.80 |
| February 2013 | $14.31 | $15.45 |
| January 2013 | $13.38 | $14.45 |
| December 2012 | $12.51 | $13.51 |
| November 2012 | $11.89 | $12.84 |
| October 2012 | $12.64 | $13.65 |
| September 2012 | $12.27 | $13.25 |
| August 2012 | $11.65 | $12.58 |
| July 2012 | $11.50 | $12.42 |
HTBI
List: Challengers
Price: $26.09
Dividend Yield: 0.02%
Forward Dividend Yield: 1.69%
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: 415.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 11.20%