HomeTrust Bancshares, Inc. (HTB) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +3.9%
- 3M
- +12.5%
- YTD
- +14.4%
- 1Y
- +27.6%
- 3Y
- +31.8%
- 5Y
- +12.3%
Loading 10-year price history...
HTB Historical Performance
HTB Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +15.5%
- 2013 annual price return
- +16.8%
- 2014 annual price return
- +3.4%
- 2015 annual price return
- +24.6%
- 2016 annual price return
- +33.4%
- 2017 annual price return
- -1.2%
- 2018 annual price return
- +1.9%
- 2019 annual price return
- -0.2%
- 2020 annual price return
- -27.9%
- 2021 annual price return
- +58.3%
- 2022 annual price return
- -23.3%
- 2023 annual price return
- +13.1%
- 2024 annual price return
- +26.1%
- 2025 annual price return
- +29.5%
- 2026 annual price return
- -1.6%
HTB Stock Price Trajectory (2012–2026)
As of July 8, 2026, HomeTrust Bancshares, Inc. (HTB) trades at $49.00, representing a +27.6% return over the past year. The stock has delivered a +86.9% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $51.00 on July 2, 2026. From this peak, HTB has corrected -3.9%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UVSP (+36.5% 1Y), NBTB (+14.6% 1Y), and SFNC (+13.9% 1Y), HTB has underperformed the peer group average. Compare HTB vs UVSP →
HTB Historical Price Data · from 2012
Rows 1–50 of 3,517| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 49.47 | 50.56 | 48.64 | 49.00 | 132K | -0.83% |
| 2026-07-06 | 49.50 | 50.02 | 49.19 | 49.41 | 104K | -0.04% |
| 2026-07-02 | 51.00 | 51.00 | 49.22 | 49.43 | 86K | -2.70% |
| 2026-07-01 | 50.00 | 50.89 | 49.96 | 50.80 | 127K | +1.82% |
| 2026-06-30 | 49.02 | 49.91 | 48.35 | 49.89 | 99K | +0.95% |
| 2026-06-29 | 49.04 | 49.67 | 48.43 | 49.42 | 54K | +0.77% |
| 2026-06-26 | 49.25 | 49.36 | 48.51 | 49.04 | 271K | +0.14% |
| 2026-06-25 | 48.77 | 49.30 | 48.76 | 48.97 | 99K | -0.02% |
| 2026-06-24 | 49.07 | 49.60 | 48.63 | 48.98 | 177K | +0.27% |
| 2026-06-23 | 48.08 | 49.00 | 48.05 | 48.85 | 192K | +1.66% |
| 2026-06-22 | 48.45 | 48.90 | 47.76 | 48.05 | 102K | -0.83% |
| 2026-06-18 | 48.02 | 48.63 | 47.57 | 48.45 | 226K | +1.68% |
| 2026-06-17 | 47.35 | 48.04 | 46.79 | 47.65 | 293K | +0.25% |
| 2026-06-16 | 48.19 | 48.34 | 47.44 | 47.53 | 189K | -0.52% |
| 2026-06-15 | 48.07 | 48.31 | 47.49 | 47.78 | 83K | -0.31% |
| 2026-06-12 | 47.84 | 48.36 | 47.56 | 47.93 | 141K | +0.91% |
| 2026-06-11 | 47.89 | 47.90 | 47.15 | 47.50 | 118K | 0.00% |
| 2026-06-10 | 47.89 | 48.25 | 47.41 | 47.50 | 119K | -0.08% |
| 2026-06-09 | 47.00 | 48.08 | 47.00 | 47.54 | 116K | +0.85% |
| 2026-06-08 | 47.58 | 47.99 | 46.66 | 47.14 | 87K | -0.17% |
| 2026-06-05 | 46.93 | 48.08 | 46.70 | 47.22 | 48K | 0.00% |
| 2026-06-04 | 46.49 | 47.55 | 46.48 | 47.22 | 63K | +2.88% |
| 2026-06-03 | 46.67 | 46.99 | 45.70 | 45.90 | 79K | -1.99% |
| 2026-06-02 | 45.92 | 46.96 | 45.92 | 46.83 | 47K | +1.17% |
| 2026-06-01 | 46.62 | 46.62 | 45.99 | 46.29 | 41K | -0.39% |
| 2026-05-29 | 47.19 | 47.24 | 46.20 | 46.47 | 35K | -1.02% |
| 2026-05-28 | 46.38 | 47.59 | 46.13 | 46.95 | 37K | +0.77% |
| 2026-05-27 | 47.26 | 47.48 | 46.49 | 46.59 | 41K | -0.91% |
| 2026-05-26 | 46.80 | 47.46 | 46.50 | 47.02 | 44K | +0.41% |
| 2026-05-22 | 46.90 | 47.30 | 46.48 | 46.83 | 53K | +0.24% |
| 2026-05-21 | 46.07 | 46.72 | 45.92 | 46.72 | 54K | +0.37% |
| 2026-05-20 | 45.41 | 46.71 | 45.36 | 46.55 | 56K | +2.24% |
| 2026-05-19 | 45.37 | 45.91 | 45.29 | 45.53 | 48K | -0.04% |
| 2026-05-18 | 45.11 | 46.06 | 44.83 | 45.55 | 50K | +0.55% |
| 2026-05-15 | 45.91 | 45.91 | 45.24 | 45.30 | 66K | -1.33% |
| 2026-05-14 | 45.81 | 46.42 | 45.60 | 45.91 | 39K | +0.44% |
| 2026-05-13 | 45.25 | 46.13 | 45.25 | 45.71 | 64K | -0.41% |
| 2026-05-12 | 45.52 | 46.13 | 45.01 | 45.90 | 61K | +0.35% |
| 2026-05-11 | 46.28 | 46.38 | 45.36 | 45.74 | 55K | -0.74% |
| 2026-05-08 | 45.84 | 46.52 | 45.84 | 46.08 | 33K | +0.37% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HTB — Frequently Asked Questions
Quick answers to the most common questions about buying HTB stock.
How has HTB stock performed recently?
HTB returned +27.6% over the past year, beating its 5-year annualized CAGR of +12.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HTB's all-time high price?
HomeTrust Bancshares, Inc. reached $51.00 on 2026-07-02. The 52-week high is $51.00. Current 1-year return of +27.6% 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.