No.5
Disclosure
2026/11/07 06:06
四半期報告書（10-Q）
HTB HomeTrust Bancshares, Inc.US-listed
5 posts
HomeTrust Bancshares, Inc. (HTB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
HomeTrust Bancshares, Inc. (HTB) Stock Price History
HomeTrust Bancshares, Inc. closed at $46.98 on Nov 6, 2026, +1.1% over 1 month, +18.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$48.12Oct 22
1-Month Low$45.71Oct 9
1-Week Change+1.4%vs Oct 30
1-Month Change+1.1%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,011 today (+1.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +1.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $46.98 | +0.01 | +0.02% |
| Nov 5 (Thu) | $46.97 | −0.87 | −1.82% |
| Nov 4 (Wed) | $47.84 | +1.01 | +2.16% |
| Nov 3 (Tue) | $46.83 | −0.64 | −1.35% |
| Nov 2 (Mon) | $47.47 | +1.14 | +2.46% |
| Oct 30 (Fri) | $46.33 | −0.96 | −2.03% |
| Oct 29 (Thu) | $47.29 | +0.32 | +0.68% |
| Oct 28 (Wed) | $46.97 | −0.17 | −0.36% |
| Oct 27 (Tue) | $47.14 | −0.21 | −0.44% |
| Oct 26 (Mon) | $47.35 | −0.75 | −1.56% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$51.62Aug 6
3-Month Low$45.21Sep 23
1-Month Change+1.1%vs Oct 6
3-Month Change−9.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $910 today (−9.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −9.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $46.98 | +0.01 | +0.02% |
| Nov 5 (Thu) | $46.97 | −0.87 | −1.82% |
| Nov 4 (Wed) | $47.84 | +1.01 | +2.16% |
| Nov 3 (Tue) | $46.83 | −0.64 | −1.35% |
| Nov 2 (Mon) | $47.47 | +1.14 | +2.46% |
| Oct 30 (Fri) | $46.33 | −0.96 | −2.03% |
| Oct 29 (Thu) | $47.29 | +0.32 | +0.68% |
| Oct 28 (Wed) | $46.97 | −0.17 | −0.36% |
| Oct 27 (Tue) | $47.14 | −0.21 | −0.44% |
| Oct 26 (Mon) | $47.35 | −0.75 | −1.56% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$51.85Aug 4
6-Month Low$45.21Sep 23
3-Month Change−9.0%vs Aug 6
6-Month Change+2.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,022 today (+2.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +2.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $46.98 | +1.4% |
| Oct 2026 | $46.33 | +1.2% |
| Sep 2026 | $45.77 | −1.4% |
| Aug 2026 | $46.44 | −9.3% |
| Jul 2026 | $51.19 | +2.6% |
| Jun 2026 | $49.89 | +7.4% |
| May 2026 | $46.47 | +1.8% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$51.85Aug 4
52-Week Low$39.10Nov 17
Year to Date+9.4%vs Dec 31
From 52-Week High−9.4%Aug 4
If you had invested $1,000 1 year ago, it would be worth $1,182 today (+18.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +18.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $46.98 | +1.4% |
| Oct 2026 | $46.33 | +1.2% |
| Sep 2026 | $45.77 | −1.4% |
| Aug 2026 | $46.44 | −9.3% |
| Jul 2026 | $51.19 | +2.6% |
| Jun 2026 | $49.89 | +7.4% |
| May 2026 | $46.47 | +1.8% |
| Apr 2026 | $45.67 | +7.1% |
| Mar 2026 | $42.65 | +1.2% |
| Feb 2026 | $42.14 | −2.3% |
| Jan 2026 | $43.12 | +0.4% |
| Dec 2025 | $42.94 | +4.7% |
| Nov 2025 | $41.01 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$51.19Jul 31, 2026
3-Year Low$21.63Nov 6, 2023
Annualized Return+29.5%
Max Drawdown−16.9%
If you had invested $1,000 3 years ago, it would be worth $2,172 today (+117.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +117.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $46.98 | +9.4% |
| 2025 | $42.94 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$51.19Jul 31, 2026
5-Year Low$18.43May 8, 2023
Annualized Return+8.6%
Max Drawdown−43.3%
If you had invested $1,000 5 years ago, it would be worth $1,511 today (+51.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +51.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $46.98 | +9.4% |
| 2025 | $42.94 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$51.19Jul 2026
All-Time Low$12.58Aug 2012
Total Change+273.4%vs Aug 2012
Annualized Return+9.7%
If you had invested $1,000 in Aug 2012, it would be worth $3,734 today (+273.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +424.5%, while this stock moved +273.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $46.98 | +9.4% |
| 2025 | $42.94 | +27.5% |
| 2024 | $33.68 | +25.1% |
| 2023 | $26.92 | +11.4% |
| 2022 | $24.17 | −22.0% |
| 2021 | $30.98 | +60.4% |
| 2020 | $19.31 | −28.0% |
| 2019 | $26.83 | +2.5% |
| 2018 | $26.18 | +1.7% |
| 2017 | $25.75 | −0.6% |
| 2016 | $25.90 | +27.9% |
| 2015 | $20.25 | +21.5% |
| 2014 | $16.66 | +4.2% |
| 2013 | $15.99 | +18.4% |
| 2012 | $13.51 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2012). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/10/29 01:03
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/21 22:03
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/06 22:16
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.1
Disclosure
2026/10/06 05:17
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the HomeTrust Bancshares, Inc. board
More US stocks in English
- High-Trend International GroupHTCO
- HeartCore Enterprises, Inc.HTCR
- JOHN HANCOCK TAX-ADVANTAGED DIVIDEND INCOME FUNDHTD
- Heartflow, Inc.HTFL
- Hercules Capital, Inc.HTGC
- Hilltop Holdings Inc.HTH
- H World Group LtdHTHT
- HEARTLAND EXPRESS INCHTLD
- HomesToLife LtdHTLM
- H2O AMERICAHTO
- Fusion Fuel Green PLCHTOO
- High Templar Tech LtdHTT