NasdaqGS - Nasdaq Real Time Price • USD
HomeTrust Bancshares, Inc. (HTBI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.84 | 24.60 | 23.84 | 24.30 | 24.30 | 48,700 |
Apr 18, 2024 | 23.79 | 24.49 | 23.79 | 23.95 | 23.95 | 34,800 |
Apr 17, 2024 | 23.89 | 24.14 | 23.82 | 23.83 | 23.83 | 25,100 |
Apr 16, 2024 | 24.22 | 24.22 | 23.82 | 23.85 | 23.85 | 21,200 |
Apr 15, 2024 | 24.52 | 24.52 | 24.11 | 24.16 | 24.16 | 23,900 |
Apr 12, 2024 | 24.12 | 24.51 | 24.12 | 24.17 | 24.17 | 18,600 |
Apr 11, 2024 | 24.20 | 24.74 | 24.00 | 24.47 | 24.47 | 22,500 |
Apr 10, 2024 | 25.27 | 25.36 | 23.55 | 24.38 | 24.38 | 112,800 |
Apr 9, 2024 | 25.65 | 25.65 | 25.33 | 25.51 | 25.51 | 5,700 |
Apr 8, 2024 | 25.55 | 26.01 | 25.55 | 25.69 | 25.69 | 9,300 |
Apr 5, 2024 | 25.45 | 25.82 | 25.24 | 25.55 | 25.55 | 15,500 |
Apr 4, 2024 | 25.81 | 26.04 | 25.44 | 25.72 | 25.72 | 23,100 |
Apr 3, 2024 | 25.46 | 25.59 | 25.38 | 25.48 | 25.48 | 13,700 |
Apr 2, 2024 | 25.74 | 25.74 | 25.15 | 25.56 | 25.56 | 18,400 |
Apr 1, 2024 | 27.20 | 27.20 | 25.86 | 26.18 | 26.18 | 36,800 |
Mar 28, 2024 | 26.61 | 27.54 | 26.40 | 27.34 | 27.34 | 36,400 |
Mar 27, 2024 | 25.92 | 26.61 | 25.92 | 26.50 | 26.50 | 34,600 |
Mar 26, 2024 | 26.14 | 26.14 | 25.69 | 25.69 | 25.69 | 17,900 |
Mar 25, 2024 | 25.65 | 26.06 | 25.65 | 26.02 | 26.02 | 26,200 |
Mar 22, 2024 | 25.98 | 25.98 | 25.56 | 25.70 | 25.70 | 19,700 |
Mar 21, 2024 | 25.88 | 26.12 | 25.65 | 25.90 | 25.90 | 29,400 |
Mar 20, 2024 | 24.64 | 25.97 | 24.64 | 25.88 | 25.88 | 23,400 |
Mar 19, 2024 | 24.64 | 25.11 | 24.64 | 24.71 | 24.71 | 15,900 |
Mar 18, 2024 | 24.92 | 25.16 | 24.65 | 24.66 | 24.66 | 31,000 |
Mar 15, 2024 | 24.87 | 25.66 | 24.83 | 25.01 | 25.01 | 100,800 |
Mar 14, 2024 | 25.98 | 25.98 | 25.08 | 25.08 | 25.08 | 31,300 |
Mar 13, 2024 | 25.41 | 25.96 | 25.41 | 25.84 | 25.84 | 28,400 |
Mar 12, 2024 | 25.46 | 25.71 | 25.28 | 25.55 | 25.55 | 12,900 |
Mar 11, 2024 | 25.48 | 25.73 | 25.24 | 25.66 | 25.66 | 20,500 |
Mar 8, 2024 | 26.10 | 26.17 | 25.47 | 25.53 | 25.53 | 40,900 |
Mar 7, 2024 | 26.13 | 26.30 | 25.51 | 25.68 | 25.68 | 17,500 |
Mar 6, 2024 | 26.11 | 26.19 | 25.53 | 25.74 | 25.74 | 34,900 |
Mar 5, 2024 | 25.98 | 26.47 | 25.91 | 26.12 | 26.12 | 14,200 |
Mar 4, 2024 | 26.42 | 26.42 | 25.40 | 25.45 | 25.45 | 18,200 |
Mar 1, 2024 | 26.02 | 26.17 | 25.84 | 25.92 | 25.92 | 31,500 |
Feb 29, 2024 | 26.48 | 26.83 | 25.66 | 26.25 | 26.25 | 40,500 |
Feb 28, 2024 | 25.90 | 26.25 | 25.66 | 26.00 | 26.00 | 22,900 |
Feb 27, 2024 | 26.49 | 26.53 | 26.00 | 26.14 | 26.14 | 17,700 |
Feb 26, 2024 | 25.96 | 26.27 | 25.96 | 26.18 | 26.18 | 24,100 |
Feb 23, 2024 | 26.01 | 26.41 | 26.00 | 26.17 | 26.17 | 20,500 |
Feb 22, 2024 | 25.98 | 26.16 | 25.84 | 26.06 | 26.06 | 45,500 |
Feb 21, 2024 | 26.18 | 26.23 | 25.93 | 26.03 | 26.03 | 34,300 |
Feb 20, 2024 | 26.04 | 26.25 | 25.66 | 25.67 | 25.67 | 21,700 |
Feb 16, 2024 | 26.75 | 26.82 | 26.22 | 26.23 | 26.23 | 45,000 |
Feb 15, 2024 | 26.18 | 27.24 | 26.08 | 26.96 | 26.96 | 45,800 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 14, 2024 | 26.24 | 26.24 | 25.36 | 25.87 | 25.87 | 29,300 |
Feb 13, 2024 | 26.58 | 26.58 | 25.56 | 25.98 | 25.87 | 78,300 |
Feb 12, 2024 | 26.88 | 27.59 | 26.88 | 27.35 | 27.23 | 38,500 |
Feb 9, 2024 | 26.00 | 26.65 | 25.82 | 26.58 | 26.47 | 23,300 |
Feb 8, 2024 | 25.94 | 26.59 | 25.81 | 25.91 | 25.80 | 18,300 |
Feb 7, 2024 | 25.76 | 26.07 | 25.03 | 25.80 | 25.69 | 38,700 |
Feb 6, 2024 | 26.11 | 26.57 | 25.56 | 25.89 | 25.78 | 32,100 |
Feb 5, 2024 | 26.28 | 26.59 | 25.64 | 26.11 | 26.00 | 84,900 |
Feb 2, 2024 | 26.44 | 27.03 | 26.40 | 26.62 | 26.51 | 24,400 |
Feb 1, 2024 | 27.02 | 27.02 | 26.25 | 26.90 | 26.79 | 27,600 |
Jan 31, 2024 | 28.20 | 28.54 | 27.09 | 27.15 | 27.04 | 27,000 |
Jan 30, 2024 | 28.76 | 28.91 | 28.50 | 28.51 | 28.39 | 15,400 |
Jan 29, 2024 | 28.89 | 30.12 | 28.50 | 28.83 | 28.71 | 34,000 |
Jan 26, 2024 | 27.99 | 30.99 | 27.69 | 29.09 | 28.97 | 136,800 |
Jan 25, 2024 | 27.76 | 28.23 | 26.94 | 27.76 | 27.64 | 37,000 |
Jan 24, 2024 | 27.15 | 27.59 | 26.92 | 27.30 | 27.18 | 16,500 |
Jan 23, 2024 | 27.65 | 27.65 | 26.65 | 26.77 | 26.66 | 29,800 |
Jan 22, 2024 | 26.68 | 27.48 | 26.68 | 27.48 | 27.36 | 22,600 |
Jan 19, 2024 | 26.34 | 26.65 | 25.88 | 26.34 | 26.23 | 24,000 |
Jan 18, 2024 | 26.09 | 26.29 | 26.00 | 26.14 | 26.03 | 16,200 |
Jan 17, 2024 | 25.81 | 26.53 | 25.56 | 26.17 | 26.06 | 37,100 |
Jan 16, 2024 | 26.02 | 26.55 | 24.28 | 26.07 | 25.96 | 52,200 |
Jan 12, 2024 | 26.47 | 26.76 | 26.05 | 26.46 | 26.35 | 23,500 |
Jan 11, 2024 | 25.77 | 26.46 | 25.71 | 26.30 | 26.19 | 48,500 |
Jan 10, 2024 | 25.88 | 26.12 | 25.81 | 26.04 | 25.93 | 21,100 |
Jan 9, 2024 | 25.92 | 26.03 | 25.54 | 26.00 | 25.89 | 37,500 |
Jan 8, 2024 | 26.14 | 26.49 | 26.04 | 26.25 | 26.14 | 16,000 |
Jan 5, 2024 | 25.94 | 26.73 | 25.94 | 26.35 | 26.24 | 41,500 |
Jan 4, 2024 | 26.13 | 26.87 | 26.13 | 26.18 | 26.07 | 26,100 |
Jan 3, 2024 | 26.64 | 26.65 | 26.04 | 26.05 | 25.94 | 35,500 |
Jan 2, 2024 | 26.71 | 27.04 | 26.22 | 26.71 | 26.60 | 33,800 |
Dec 29, 2023 | 26.41 | 27.92 | 26.41 | 26.92 | 26.81 | 26,300 |
Dec 28, 2023 | 27.80 | 27.85 | 27.26 | 27.43 | 27.31 | 24,600 |
Dec 27, 2023 | 27.89 | 27.89 | 27.58 | 27.70 | 27.58 | 23,100 |
Dec 26, 2023 | 27.82 | 27.82 | 27.46 | 27.72 | 27.60 | 28,200 |
Dec 22, 2023 | 27.73 | 27.95 | 27.43 | 27.61 | 27.49 | 20,600 |
Dec 21, 2023 | 27.38 | 27.51 | 27.08 | 27.44 | 27.32 | 25,600 |
Dec 20, 2023 | 27.18 | 28.21 | 27.17 | 27.20 | 27.08 | 36,000 |
Dec 19, 2023 | 26.65 | 27.34 | 26.65 | 27.10 | 26.99 | 35,900 |
Dec 18, 2023 | 26.82 | 27.02 | 26.18 | 26.52 | 26.41 | 54,600 |
Dec 15, 2023 | 27.03 | 27.27 | 26.31 | 26.74 | 26.63 | 133,700 |
Dec 14, 2023 | 26.53 | 27.26 | 26.30 | 26.84 | 26.73 | 66,800 |
Dec 13, 2023 | 24.61 | 26.40 | 24.61 | 25.97 | 25.86 | 97,900 |
Dec 12, 2023 | 24.59 | 24.83 | 24.48 | 24.65 | 24.55 | 15,400 |
Dec 11, 2023 | 24.83 | 26.46 | 24.70 | 24.82 | 24.71 | 40,900 |
Dec 8, 2023 | 24.78 | 25.33 | 24.78 | 25.08 | 24.97 | 25,400 |
Dec 7, 2023 | 24.46 | 24.92 | 24.39 | 24.92 | 24.81 | 16,900 |
Dec 6, 2023 | 24.41 | 25.35 | 24.41 | 24.50 | 24.40 | 23,400 |
Dec 5, 2023 | 24.59 | 24.59 | 24.09 | 24.12 | 24.02 | 19,500 |
Dec 4, 2023 | 23.70 | 24.75 | 23.44 | 24.57 | 24.47 | 30,500 |
Dec 1, 2023 | 23.53 | 24.04 | 23.18 | 23.80 | 23.70 | 72,200 |
Nov 30, 2023 | 23.73 | 24.76 | 22.95 | 23.08 | 22.98 | 46,300 |
Nov 29, 2023 | 23.06 | 23.63 | 23.06 | 23.50 | 23.40 | 19,200 |
Nov 28, 2023 | 23.16 | 23.16 | 22.68 | 22.91 | 22.81 | 104,000 |
Nov 27, 2023 | 22.56 | 23.23 | 22.56 | 23.05 | 22.95 | 40,600 |
Nov 24, 2023 | 22.52 | 22.68 | 22.44 | 22.58 | 22.48 | 10,100 |
Nov 22, 2023 | 22.65 | 23.03 | 22.37 | 22.62 | 22.52 | 15,800 |
Nov 21, 2023 | 22.36 | 22.75 | 22.31 | 22.36 | 22.27 | 21,700 |
Nov 20, 2023 | 22.88 | 22.90 | 22.45 | 22.55 | 22.45 | 24,900 |
Nov 17, 2023 | 22.99 | 23.20 | 22.89 | 22.95 | 22.85 | 27,600 |
Nov 16, 2023 | 22.71 | 22.79 | 22.42 | 22.71 | 22.61 | 12,900 |
Nov 15, 2023 | 0.11 Dividend | |||||
Nov 15, 2023 | 23.25 | 23.66 | 21.08 | 22.96 | 22.86 | 25,000 |
Nov 14, 2023 | 22.50 | 23.60 | 21.96 | 23.51 | 23.30 | 45,700 |
Nov 13, 2023 | 21.50 | 21.85 | 21.48 | 21.74 | 21.55 | 18,800 |
Nov 10, 2023 | 21.60 | 21.82 | 21.39 | 21.63 | 21.44 | 23,600 |
Nov 9, 2023 | 21.76 | 21.77 | 21.40 | 21.56 | 21.37 | 22,800 |
Nov 8, 2023 | 21.56 | 21.56 | 21.07 | 21.53 | 21.34 | 16,200 |
Nov 7, 2023 | 21.90 | 21.90 | 21.40 | 21.70 | 21.51 | 26,200 |
Nov 6, 2023 | 21.97 | 22.62 | 21.64 | 21.93 | 21.73 | 27,800 |
Nov 3, 2023 | 22.00 | 22.50 | 21.51 | 22.00 | 21.80 | 31,400 |
Nov 2, 2023 | 20.75 | 21.50 | 20.75 | 21.45 | 21.26 | 37,000 |
Nov 1, 2023 | 20.56 | 20.57 | 20.22 | 20.49 | 20.31 | 21,200 |
Oct 31, 2023 | 20.59 | 20.63 | 20.43 | 20.61 | 20.43 | 24,800 |
Oct 30, 2023 | 20.77 | 20.87 | 20.54 | 20.65 | 20.47 | 23,100 |
Oct 27, 2023 | 20.94 | 21.36 | 20.46 | 20.53 | 20.35 | 20,100 |
Oct 26, 2023 | 19.94 | 21.24 | 19.94 | 21.07 | 20.88 | 39,000 |
Oct 25, 2023 | 19.60 | 20.06 | 19.57 | 20.04 | 19.86 | 30,800 |
Oct 24, 2023 | 19.94 | 19.94 | 19.37 | 19.68 | 19.50 | 23,000 |
Oct 23, 2023 | 19.74 | 20.23 | 19.67 | 19.73 | 19.55 | 28,600 |
Oct 20, 2023 | 20.60 | 20.60 | 19.99 | 20.05 | 19.87 | 39,400 |
Oct 19, 2023 | 20.74 | 20.86 | 20.41 | 20.60 | 20.42 | 33,700 |
Oct 18, 2023 | 20.71 | 20.85 | 20.44 | 20.62 | 20.44 | 45,200 |
Oct 17, 2023 | 20.40 | 21.13 | 20.40 | 20.80 | 20.62 | 95,300 |
Oct 16, 2023 | 20.60 | 20.88 | 20.45 | 20.54 | 20.36 | 41,600 |
Oct 13, 2023 | 20.94 | 20.94 | 20.32 | 20.45 | 20.27 | 29,200 |
Oct 12, 2023 | 20.96 | 20.96 | 20.39 | 20.77 | 20.59 | 62,100 |
Oct 11, 2023 | 20.56 | 21.17 | 20.29 | 20.88 | 20.69 | 70,800 |
Oct 10, 2023 | 20.25 | 21.21 | 20.25 | 20.38 | 20.20 | 195,700 |
Oct 9, 2023 | 20.74 | 20.94 | 20.20 | 20.47 | 20.29 | 99,100 |
Oct 6, 2023 | 20.45 | 21.31 | 20.36 | 20.96 | 20.77 | 32,600 |
Oct 5, 2023 | 20.40 | 20.64 | 20.11 | 20.57 | 20.39 | 99,200 |
Oct 4, 2023 | 20.41 | 20.57 | 20.15 | 20.26 | 20.08 | 72,200 |
Oct 3, 2023 | 21.18 | 22.01 | 20.32 | 20.40 | 20.22 | 46,700 |
Oct 2, 2023 | 22.28 | 22.28 | 21.04 | 21.24 | 21.05 | 23,900 |
Sep 29, 2023 | 21.77 | 21.85 | 21.57 | 21.67 | 21.48 | 21,600 |
Sep 28, 2023 | 21.67 | 22.32 | 21.59 | 21.69 | 21.50 | 23,600 |
Sep 27, 2023 | 21.95 | 22.15 | 21.65 | 21.71 | 21.52 | 15,900 |
Sep 26, 2023 | 22.21 | 22.21 | 21.74 | 21.76 | 21.57 | 15,300 |
Sep 25, 2023 | 21.70 | 22.24 | 21.61 | 22.18 | 21.98 | 24,700 |
Sep 22, 2023 | 21.84 | 21.88 | 21.50 | 21.71 | 21.52 | 16,800 |
Sep 21, 2023 | 22.09 | 22.17 | 21.76 | 21.87 | 21.68 | 27,000 |
Sep 20, 2023 | 22.24 | 22.59 | 22.04 | 22.06 | 21.86 | 19,300 |
Sep 19, 2023 | 22.46 | 22.60 | 22.20 | 22.22 | 22.02 | 27,000 |
Sep 18, 2023 | 23.12 | 23.12 | 22.50 | 22.50 | 22.30 | 37,500 |
Sep 15, 2023 | 23.58 | 23.75 | 23.00 | 23.10 | 22.89 | 98,400 |
Sep 14, 2023 | 23.36 | 23.97 | 23.36 | 23.58 | 23.37 | 25,300 |
Sep 13, 2023 | 23.34 | 24.13 | 23.05 | 23.25 | 23.04 | 42,000 |
Sep 12, 2023 | 23.29 | 23.41 | 23.19 | 23.27 | 23.06 | 16,200 |
Sep 11, 2023 | 23.13 | 23.30 | 23.05 | 23.16 | 22.95 | 34,900 |
Sep 8, 2023 | 22.97 | 23.31 | 22.86 | 22.91 | 22.71 | 22,100 |
Sep 7, 2023 | 22.72 | 23.19 | 22.50 | 23.11 | 22.90 | 93,500 |
Sep 6, 2023 | 23.50 | 23.50 | 22.71 | 22.76 | 22.56 | 28,900 |
Sep 5, 2023 | 23.78 | 23.78 | 23.11 | 23.23 | 23.02 | 37,700 |
Sep 1, 2023 | 23.09 | 24.04 | 23.09 | 23.83 | 23.62 | 34,800 |
Aug 31, 2023 | 23.03 | 23.42 | 22.75 | 22.85 | 22.65 | 60,600 |
Aug 30, 2023 | 23.06 | 23.63 | 22.71 | 22.96 | 22.76 | 26,600 |
Aug 29, 2023 | 23.09 | 23.32 | 22.98 | 23.12 | 22.91 | 22,300 |
Aug 28, 2023 | 23.02 | 23.02 | 22.61 | 22.73 | 22.53 | 15,600 |
Aug 25, 2023 | 22.97 | 23.30 | 22.70 | 22.74 | 22.54 | 20,700 |
Aug 24, 2023 | 22.79 | 23.25 | 22.74 | 22.89 | 22.69 | 22,300 |
Aug 23, 2023 | 22.96 | 23.06 | 22.70 | 22.93 | 22.73 | 18,000 |
Aug 22, 2023 | 23.31 | 23.60 | 22.63 | 22.77 | 22.57 | 23,300 |
Aug 21, 2023 | 23.53 | 24.09 | 23.12 | 23.14 | 22.93 | 26,100 |
Aug 18, 2023 | 23.02 | 23.97 | 23.02 | 23.61 | 23.40 | 35,600 |
Aug 17, 2023 | 23.38 | 23.44 | 23.15 | 23.28 | 23.07 | 14,000 |
Aug 16, 2023 | 0.10 Dividend | |||||
Aug 16, 2023 | 23.25 | 23.25 | 23.02 | 23.08 | 22.87 | 12,100 |
Aug 15, 2023 | 23.82 | 23.83 | 23.40 | 23.40 | 23.09 | 14,500 |
Aug 14, 2023 | 24.10 | 24.26 | 23.90 | 24.05 | 23.73 | 15,400 |
Aug 11, 2023 | 24.42 | 24.44 | 24.06 | 24.23 | 23.91 | 21,800 |
Aug 10, 2023 | 24.58 | 24.77 | 24.26 | 24.30 | 23.98 | 26,500 |
Aug 9, 2023 | 25.03 | 25.20 | 24.43 | 24.56 | 24.24 | 17,000 |
Aug 8, 2023 | 24.75 | 25.06 | 24.40 | 25.00 | 24.67 | 27,600 |
Aug 7, 2023 | 24.59 | 25.35 | 24.59 | 24.96 | 24.63 | 29,500 |
Aug 4, 2023 | 24.74 | 24.85 | 24.35 | 24.36 | 24.04 | 18,200 |
Aug 3, 2023 | 24.51 | 24.85 | 24.22 | 24.72 | 24.40 | 19,300 |
Aug 2, 2023 | 23.84 | 24.70 | 23.84 | 24.50 | 24.18 | 38,200 |
Aug 1, 2023 | 24.31 | 24.61 | 23.89 | 24.33 | 24.01 | 22,800 |
Jul 31, 2023 | 24.70 | 25.03 | 24.23 | 24.31 | 23.99 | 23,700 |
Jul 28, 2023 | 24.74 | 25.04 | 24.14 | 24.64 | 24.32 | 26,300 |
Jul 27, 2023 | 25.85 | 25.85 | 24.50 | 24.80 | 24.47 | 32,200 |
Jul 26, 2023 | 23.09 | 25.50 | 23.09 | 24.94 | 24.61 | 44,500 |
Jul 25, 2023 | 23.71 | 24.48 | 23.23 | 23.70 | 23.39 | 23,400 |
Jul 24, 2023 | 23.36 | 23.92 | 23.23 | 23.61 | 23.30 | 15,300 |
Jul 21, 2023 | 23.60 | 23.60 | 23.27 | 23.41 | 23.10 | 18,300 |
Jul 20, 2023 | 24.10 | 24.10 | 23.22 | 23.46 | 23.15 | 32,800 |
Jul 19, 2023 | 23.33 | 24.17 | 23.33 | 24.06 | 23.74 | 25,200 |
Jul 18, 2023 | 22.03 | 23.35 | 22.03 | 23.25 | 22.94 | 35,100 |
Jul 17, 2023 | 21.96 | 22.62 | 21.70 | 21.86 | 21.57 | 24,900 |
Jul 14, 2023 | 21.90 | 21.93 | 21.20 | 21.59 | 21.31 | 19,700 |
Jul 13, 2023 | 21.65 | 21.91 | 21.54 | 21.81 | 21.52 | 14,700 |
Jul 12, 2023 | 21.69 | 21.89 | 21.40 | 21.61 | 21.33 | 20,300 |
Jul 11, 2023 | 21.02 | 21.68 | 21.02 | 21.27 | 20.99 | 21,800 |
Jul 10, 2023 | 21.26 | 21.58 | 20.43 | 21.09 | 20.81 | 21,100 |
Jul 7, 2023 | 20.89 | 21.44 | 20.89 | 21.40 | 21.12 | 48,000 |
Jul 6, 2023 | 21.17 | 21.24 | 20.71 | 20.80 | 20.53 | 29,000 |
Jul 5, 2023 | 20.85 | 21.38 | 20.59 | 21.27 | 20.99 | 29,800 |
Jul 3, 2023 | 20.85 | 21.26 | 20.85 | 21.08 | 20.80 | 9,700 |
Jun 30, 2023 | 21.47 | 21.47 | 20.84 | 20.89 | 20.62 | 37,800 |
Jun 29, 2023 | 21.35 | 21.67 | 21.32 | 21.40 | 21.12 | 19,000 |
Jun 28, 2023 | 20.83 | 21.37 | 20.59 | 21.18 | 20.90 | 29,800 |
Jun 27, 2023 | 21.33 | 21.73 | 21.23 | 21.30 | 21.02 | 31,700 |
Jun 26, 2023 | 21.35 | 21.75 | 21.26 | 21.27 | 20.99 | 22,300 |
Jun 23, 2023 | 21.31 | 21.64 | 21.08 | 21.44 | 21.16 | 176,100 |
Jun 22, 2023 | 22.00 | 22.00 | 21.34 | 21.60 | 21.32 | 27,100 |
Jun 21, 2023 | 21.93 | 22.37 | 21.91 | 22.06 | 21.77 | 29,400 |
Jun 20, 2023 | 22.39 | 22.39 | 21.75 | 21.95 | 21.66 | 30,800 |
Jun 16, 2023 | 23.42 | 23.42 | 22.16 | 22.35 | 22.06 | 88,400 |
Jun 15, 2023 | 22.92 | 23.24 | 22.71 | 23.17 | 22.87 | 30,800 |
Jun 14, 2023 | 22.95 | 23.25 | 22.40 | 22.88 | 22.58 | 38,100 |
Jun 13, 2023 | 22.06 | 23.17 | 22.06 | 22.76 | 22.46 | 36,700 |
Jun 12, 2023 | 22.10 | 22.65 | 21.61 | 21.90 | 21.61 | 31,100 |
Jun 9, 2023 | 22.48 | 22.48 | 22.02 | 22.30 | 22.01 | 24,700 |
Jun 8, 2023 | 22.81 | 23.63 | 21.92 | 22.12 | 21.83 | 38,700 |
Jun 7, 2023 | 22.38 | 23.11 | 22.38 | 22.95 | 22.65 | 51,600 |
Jun 6, 2023 | 20.96 | 22.22 | 20.96 | 22.15 | 21.86 | 44,400 |
Jun 5, 2023 | 21.61 | 21.61 | 20.72 | 21.03 | 20.75 | 32,300 |
Jun 2, 2023 | 20.33 | 21.71 | 19.83 | 21.67 | 21.39 | 36,300 |
Jun 1, 2023 | 19.55 | 20.18 | 19.44 | 20.03 | 19.77 | 19,100 |
May 31, 2023 | 19.81 | 19.96 | 19.44 | 19.59 | 19.33 | 29,200 |
May 30, 2023 | 20.24 | 20.24 | 19.86 | 19.98 | 19.72 | 22,600 |
May 26, 2023 | 19.92 | 20.34 | 19.92 | 20.22 | 19.95 | 25,600 |
May 25, 2023 | 20.32 | 21.23 | 20.00 | 20.16 | 19.90 | 23,400 |
May 24, 2023 | 21.14 | 21.55 | 20.16 | 20.34 | 20.07 | 36,800 |
May 23, 2023 | 20.43 | 21.42 | 20.43 | 21.21 | 20.93 | 36,500 |
May 22, 2023 | 20.25 | 20.56 | 20.06 | 20.46 | 20.19 | 29,100 |
May 19, 2023 | 20.61 | 20.61 | 19.90 | 20.04 | 19.78 | 43,100 |
May 18, 2023 | 19.90 | 20.50 | 19.79 | 20.28 | 20.01 | 30,900 |
May 17, 2023 | 0.10 Dividend | |||||
May 17, 2023 | 19.29 | 19.95 | 19.07 | 19.92 | 19.66 | 30,200 |
May 16, 2023 | 19.18 | 19.31 | 18.92 | 18.93 | 18.58 | 25,000 |
May 15, 2023 | 18.37 | 19.10 | 18.37 | 18.99 | 18.64 | 33,600 |
May 12, 2023 | 18.13 | 18.70 | 18.02 | 18.43 | 18.09 | 41,600 |
May 11, 2023 | 18.28 | 18.64 | 18.17 | 18.23 | 17.90 | 37,700 |
May 10, 2023 | 19.30 | 19.30 | 18.34 | 18.43 | 18.09 | 40,000 |
May 9, 2023 | 19.14 | 19.14 | 18.52 | 18.98 | 18.63 | 28,900 |
May 8, 2023 | 19.88 | 19.91 | 19.12 | 19.16 | 18.81 | 34,400 |
May 5, 2023 | 19.59 | 19.94 | 19.05 | 19.60 | 19.24 | 38,700 |
May 4, 2023 | 20.23 | 20.23 | 19.00 | 19.19 | 18.84 | 86,600 |
May 3, 2023 | 20.13 | 21.16 | 20.13 | 20.48 | 20.10 | 56,100 |
May 2, 2023 | 20.87 | 20.87 | 19.95 | 20.02 | 19.65 | 61,200 |
May 1, 2023 | 20.94 | 21.16 | 20.61 | 20.69 | 20.31 | 38,700 |
Apr 28, 2023 | 21.00 | 21.25 | 20.62 | 20.87 | 20.49 | 34,100 |
Apr 27, 2023 | 20.81 | 21.15 | 20.69 | 20.78 | 20.40 | 37,600 |
Apr 26, 2023 | 20.94 | 21.32 | 20.46 | 20.64 | 20.26 | 41,000 |
Apr 25, 2023 | 21.61 | 21.80 | 21.07 | 21.15 | 20.76 | 26,800 |
Apr 24, 2023 | 22.22 | 22.40 | 21.77 | 21.77 | 21.37 | 15,700 |
Apr 21, 2023 | 22.27 | 22.37 | 21.89 | 22.17 | 21.76 | 30,800 |
Apr 20, 2023 | 22.29 | 22.48 | 22.20 | 22.33 | 21.92 | 24,900 |
Related Tickers
OVLY Oak Valley Bancorp
24.30
+4.38%
AFBI Affinity Bancshares, Inc.
16.60
-0.90%
FSBW FS Bancorp, Inc.
31.50
+1.91%
FFNW First Financial Northwest, Inc.
20.36
+0.15%
FRAF Franklin Financial Services Corporation
29.76
+6.17%
CALB California BanCorp
21.42
-0.14%
BCOW 1895 Bancorp of Wisconsin, Inc.
7.00
+1.01%
HWBK Hawthorn Bancshares, Inc.
19.75
-5.82%
NKSH National Bankshares, Inc.
28.68
+2.91%
CWBC Community West Bancshares
18.10
-1.58%