Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Hometrust Bancshares (NQ: HTBI )

27.61 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.32 12.46 12.27 12.46 41,220 +0.18(+1.50%)
Dec 28, 2012 12.35 12.40 12.27 12.28 24,502 -0.07(-0.60%)
Dec 27, 2012 12.22 12.43 12.18 12.35 83,081 +0.14(+1.13%)
Dec 26, 2012 12.19 12.22 12.13 12.21 49,431 +0.05(+0.38%)
Dec 24, 2012 12.27 12.27 12.15 12.17 23,296 -0.06(-0.45%)
Dec 21, 2012 12.18 12.36 11.90 12.22 336,495 +0.04(+0.30%)
Dec 20, 2012 12.15 12.21 12.14 12.19 36,678 +0.01(+0.08%)
Dec 19, 2012 12.18 12.18 12.00 12.18 26,256 +0.00(+0.00%)
Dec 18, 2012 12.12 12.18 12.02 12.18 31,765 +0.09(+0.76%)
Dec 17, 2012 12.11 12.11 12.00 12.08 18,121 +0.04(+0.31%)
Dec 14, 2012 11.94 12.11 11.94 12.05 26,025 +0.06(+0.54%)
Dec 13, 2012 12.09 12.09 11.95 11.98 27,692 -0.09(-0.76%)
Dec 12, 2012 11.99 12.13 11.97 12.07 37,869 +0.06(+0.54%)
Dec 11, 2012 12.03 12.08 11.90 12.01 90,884 +0.04(+0.31%)
Dec 10, 2012 12.05 12.05 11.97 11.97 125,248 -0.06(-0.46%)
Dec 07, 2012 12.06 12.07 11.99 12.03 70,538 -0.04(-0.31%)
Dec 06, 2012 12.14 12.14 11.99 12.07 44,475 -0.05(-0.38%)
Dec 05, 2012 12.16 12.16 12.08 12.11 73,582 -0.03(-0.23%)
Dec 04, 2012 12.20 12.22 12.11 12.14 46,004 +0.30(+2.49%)
Nov 30, 2012 12.16 12.16 11.78 11.84 185,465 -0.29(-2.36%)
Nov 29, 2012 12.14 12.18 11.83 12.13 25,726 -0.01(-0.08%)
Nov 28, 2012 12.09 12.18 12.09 12.14 28,626 +0.08(+0.69%)
Nov 27, 2012 12.04 12.08 11.99 12.06 55,189 +0.02(+0.15%)
Nov 26, 2012 11.99 12.05 11.95 12.04 25,752 +0.02(+0.15%)
Nov 23, 2012 11.95 12.07 11.86 12.02 35,879 +0.09(+0.77%)
Nov 21, 2012 11.93 11.94 11.84 11.93 5,294 +0.02(+0.15%)
Nov 20, 2012 11.89 11.95 11.81 11.91 15,173 -0.02(-0.15%)
Nov 19, 2012 11.93 11.95 11.87 11.93 31,112 +0.08(+0.70%)
Nov 16, 2012 11.73 11.98 11.71 11.84 37,373 +0.06(+0.55%)
Nov 15, 2012 11.82 12.00 11.73 11.78 53,983 -0.07(-0.62%)
Nov 14, 2012 12.00 12.00 11.73 11.85 55,912 -0.12(-1.00%)
Nov 13, 2012 11.99 12.05 11.84 11.97 42,972 +0.00(+0.00%)
Nov 12, 2012 11.84 12.06 11.84 11.97 72,901 +0.20(+1.72%)
Nov 09, 2012 11.65 11.84 11.58 11.77 60,924 +0.06(+0.55%)
Nov 08, 2012 12.14 12.14 11.68 11.71 146,395 -0.42(-3.42%)
Nov 07, 2012 12.38 12.39 12.10 12.12 104,579 -0.34(-2.74%)
Nov 06, 2012 12.49 12.49 12.43 12.46 65,654 -0.02(-0.15%)
Nov 05, 2012 12.39 12.52 12.39 12.48 116,201 +0.16(+1.26%)
Nov 02, 2012 12.58 12.58 12.28 12.33 90,486 -0.24(-1.89%)
Nov 01, 2012 12.56 12.58 12.38 12.56 74,097 -0.03(-0.22%)
Oct 31, 2012 12.44 12.59 12.39 12.59 173,750 +0.19(+1.56%)
Oct 26, 2012 12.36 12.40 12.40 12.40 47,048 +0.03(+0.22%)
Oct 25, 2012 12.46 12.47 12.19 12.37 54,043 +0.04(+0.30%)
Oct 24, 2012 12.48 12.50 12.02 12.33 87,047 -0.13(-1.04%)
Oct 23, 2012 12.35 12.64 12.22 12.46 92,881 +0.24(+1.96%)
Oct 19, 2012 12.37 12.41 12.17 12.22 74,444 -0.19(-1.56%)
Oct 18, 2012 12.44 12.47 12.37 12.42 36,339 -0.04(-0.30%)
Oct 17, 2012 12.55 12.55 12.37 12.45 48,786 -0.11(-0.88%)
Oct 16, 2012 12.50 12.64 12.29 12.56 42,597 +0.12(+0.96%)
Oct 15, 2012 12.40 12.52 12.24 12.44 51,664 +0.02(+0.15%)
Oct 12, 2012 12.55 12.55 12.39 12.43 70,509 -0.15(-1.17%)
Oct 11, 2012 12.56 12.68 12.55 12.57 47,726 +0.03(+0.22%)
Oct 10, 2012 12.55 12.67 12.50 12.55 173,245 -0.03(-0.22%)
Oct 09, 2012 12.68 12.68 12.56 12.57 92,402 -0.02(-0.15%)
Oct 08, 2012 12.55 12.64 12.50 12.59 51,353 +0.01(+0.07%)
Oct 05, 2012 12.31 12.58 12.30 12.58 119,430 +0.27(+2.17%)
Oct 04, 2012 12.16 12.39 12.13 12.31 163,260 +0.16(+1.29%)
Oct 03, 2012 12.22 12.23 12.13 12.16 88,031 -0.06(-0.45%)
Oct 02, 2012 12.23 12.23 12.17 12.21 102,464 +0.04(+0.30%)
Oct 01, 2012 12.24 12.24 12.12 12.18 162,307 -0.05(-0.38%)
Sep 28, 2012 11.98 12.26 11.84 12.22 2,810,312 +0.24(+2.00%)
Sep 27, 2012 12.18 12.22 11.81 11.98 134,338 -0.18(-1.52%)
Sep 26, 2012 12.07 12.18 11.95 12.17 105,849 +0.11(+0.92%)
Sep 25, 2012 11.94 12.16 11.93 12.06 90,044 +0.13(+1.08%)
Sep 24, 2012 11.75 11.95 11.75 11.93 75,714 -0.04(-0.31%)
Sep 21, 2012 11.88 11.96 11.84 11.96 204,482 +0.08(+0.70%)
Sep 20, 2012 11.82 11.90 11.82 11.88 34,025 +0.03(+0.23%)
Sep 19, 2012 11.80 11.98 11.79 11.85 59,625 +0.05(+0.39%)
Sep 18, 2012 11.77 11.81 11.70 11.81 36,157 +0.17(+1.43%)
Sep 17, 2012 11.12 11.79 11.11 11.64 75,040 -0.06(-0.55%)
Sep 14, 2012 11.63 11.79 11.63 11.71 24,180 -0.01(-0.08%)
Sep 13, 2012 11.58 11.80 11.58 11.72 49,979 +0.10(+0.87%)
Sep 12, 2012 11.67 11.76 11.55 11.61 33,714 -0.04(-0.32%)
Sep 11, 2012 11.70 11.75 11.62 11.65 41,282 -0.06(-0.47%)
Sep 10, 2012 11.67 11.81 11.53 11.71 45,676 -0.02(-0.16%)
Sep 07, 2012 11.79 11.81 11.61 11.72 63,997 -0.06(-0.47%)
Sep 06, 2012 11.74 11.81 11.62 11.78 78,381 +0.04(+0.31%)
Sep 05, 2012 11.69 11.76 11.67 11.74 43,705 +0.04(+0.31%)
Sep 04, 2012 11.72 11.76 11.60 11.71 25,520 +0.10(+0.87%)
Aug 31, 2012 11.71 11.75 11.52 11.60 42,857 -0.06(-0.55%)
Aug 30, 2012 11.58 11.70 11.58 11.67 17,887 +0.04(+0.32%)
Aug 29, 2012 11.76 11.81 11.54 11.63 58,963 +0.06(+0.48%)
Aug 27, 2012 11.58 11.67 11.56 11.58 61,378 +0.04(+0.32%)
Aug 24, 2012 11.54 11.58 11.49 11.54 50,131 +0.01(+0.08%)
Aug 23, 2012 11.49 11.55 11.49 11.53 50,166 +0.00(+0.00%)
Aug 22, 2012 11.50 11.55 11.49 11.53 71,453 +0.04(+0.32%)
Aug 21, 2012 11.51 11.55 11.45 11.49 99,014 +0.03(+0.24%)
Aug 20, 2012 11.48 11.49 11.45 11.47 27,523 -0.03(-0.24%)
Aug 17, 2012 11.48 11.49 11.40 11.49 63,226 +0.06(+0.48%)
Aug 16, 2012 11.40 11.46 11.39 11.44 58,287 +0.04(+0.32%)
Aug 15, 2012 11.39 11.46 11.39 11.40 46,623 +0.01(+0.08%)
Aug 14, 2012 11.43 11.47 11.35 11.39 18,036 +0.04(+0.32%)
Aug 13, 2012 11.32 11.47 11.32 11.36 26,855 -0.13(-1.12%)
Aug 10, 2012 11.48 11.48 11.44 11.48 56,046 +0.04(+0.32%)
Aug 09, 2012 11.48 11.48 11.42 11.45 31,154 -0.01(-0.08%)
Aug 08, 2012 11.43 11.48 11.39 11.46 72,742 -0.01(-0.08%)
Aug 07, 2012 11.35 11.48 11.30 11.47 110,890 +0.06(+0.48%)
Aug 06, 2012 11.41 11.49 11.39 11.41 57,795 -0.09(-0.80%)
Aug 03, 2012 11.51 11.52 11.47 11.50 27,842 -0.01(-0.08%)
Aug 02, 2012 11.47 11.51 11.46 11.51 39,958 +0.03(+0.24%)
Aug 01, 2012 11.52 11.53 11.45 11.48 49,531 +0.03(+0.24%)
Jul 31, 2012 11.52 11.52 11.43 11.46 45,708 +0.07(+0.65%)
Jul 30, 2012 11.44 11.52 11.38 11.38 39,906 -0.11(-0.96%)
Jul 27, 2012 11.60 11.61 11.33 11.49 60,633 -0.04(-0.32%)
Jul 26, 2012 11.52 11.60 11.48 11.53 177,176 +0.08(+0.73%)
Jul 25, 2012 11.30 11.45 11.30 11.45 93,395 +0.16(+1.39%)
Jul 24, 2012 11.30 11.30 11.23 11.29 66,240 +0.00(+0.00%)
Jul 23, 2012 11.03 11.31 11.03 11.29 155,727 +0.18(+1.66%)
Jul 20, 2012 11.07 11.11 11.06 11.11 386,202 +0.04(+0.33%)
Jul 19, 2012 11.08 11.10 11.04 11.07 210,087 -0.01(-0.08%)
Jul 18, 2012 11.07 11.12 11.05 11.08 189,629 +0.01(+0.08%)
Jul 17, 2012 11.05 11.07 10.99 11.07 275,043 +0.06(+0.59%)
Jul 16, 2012 11.07 11.07 10.91 11.00 107,379 -0.06(-0.58%)
Jul 13, 2012 11.15 11.21 10.88 11.07 480,942 +0.06(+0.59%)
Jul 12, 2012 10.71 11.07 10.71 11.00 772,632 +0.21(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.