Italia markets closed

HomeTrust Bancshares, Inc. (HTBI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,64+0,23 (+0,87%)
Alla chiusura: 04:00PM EDT
26,64 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,7627,0026,5726,6426,6424.324
02 mag 202426,2426,5326,0026,4126,4127.500
01 mag 202426,2326,4326,0026,0626,0624.400
30 apr 202425,7425,9225,4525,7025,7075.000
29 apr 202426,2126,2125,5525,7725,7713.800
26 apr 202426,2226,3225,7626,0826,0817.200
25 apr 202425,7126,2025,4926,0926,0932.100
24 apr 202425,3726,2925,1726,2226,2240.600
23 apr 202424,9225,4424,9225,2425,2438.000
22 apr 202424,4625,1524,4624,8324,8338.900
19 apr 202423,8424,6023,8424,3024,3048.700
18 apr 202423,7924,4923,7923,9523,9534.800
17 apr 202423,8924,1423,8223,8323,8325.100
16 apr 202424,2224,2223,8223,8523,8521.200
15 apr 202424,5224,5224,1124,1624,1623.900
12 apr 202424,1224,5124,1224,1724,1718.600
11 apr 202424,2024,7424,0024,4724,4722.500
10 apr 202425,2725,3623,5524,3824,38112.800
09 apr 202425,6525,6525,3325,5125,515.700
08 apr 202425,5526,0125,5525,6925,699.300
05 apr 202425,4525,8225,2425,5525,5515.500
04 apr 202425,8126,0425,4425,7225,7223.100
03 apr 202425,4625,5925,3825,4825,4813.700
02 apr 202425,7425,7425,1525,5625,5618.400
01 apr 202427,2027,2025,8626,1826,1836.800
28 mar 202426,6127,5426,4027,3427,3436.400
27 mar 202425,9226,6125,9226,5026,5034.600
26 mar 202426,1426,1425,6925,6925,6917.900
25 mar 202425,6526,0625,6526,0226,0226.200
22 mar 202425,9825,9825,5625,7025,7019.700
21 mar 202425,8826,1225,6525,9025,9029.400
20 mar 202424,6425,9724,6425,8825,8823.400
19 mar 202424,6425,1124,6424,7124,7115.900
18 mar 202424,9225,1624,6524,6624,6631.000
15 mar 202424,8725,6624,8325,0125,01100.800
14 mar 202425,9825,9825,0825,0825,0831.300
13 mar 202425,4125,9625,4125,8425,8428.400
12 mar 202425,4625,7125,2825,5525,5512.900
11 mar 202425,4825,7325,2425,6625,6620.500
08 mar 202426,1026,1725,4725,5325,5340.900
07 mar 202426,1326,3025,5125,6825,6817.500
06 mar 202426,1126,1925,5325,7425,7434.900
05 mar 202425,9826,4725,9126,1226,1214.200
04 mar 202426,4226,4225,4025,4525,4518.200
01 mar 202426,0226,1725,8425,9225,9231.500
29 feb 202426,4826,8325,6626,2526,2540.500
28 feb 202425,9026,2525,6626,0026,0022.900
27 feb 202426,4926,5326,0026,1426,1417.700
26 feb 202425,9626,2725,9626,1826,1824.100
23 feb 202426,0126,4126,0026,1726,1720.500
22 feb 202425,9826,1625,8426,0626,0645.500
21 feb 202426,1826,2325,9326,0326,0334.300
20 feb 202426,0426,2525,6625,6725,6721.700
16 feb 202426,7526,8226,2226,2326,2345.000
15 feb 202426,1827,2426,0826,9626,9645.800
14 feb 202426,2426,2425,3625,8725,8729.300
14 feb 20240.11 Dividendo
13 feb 202426,5826,5825,5625,9825,8778.300
12 feb 202426,8827,5926,8827,3527,2338.500
09 feb 202426,0026,6525,8226,5826,4723.300
08 feb 202425,9426,5925,8125,9125,8018.300
07 feb 202425,7626,0725,0325,8025,6938.700
06 feb 202426,1126,5725,5625,8925,7832.100
05 feb 202426,2826,5925,6426,1126,0084.900
02 feb 202426,4427,0326,4026,6226,5124.400
01 feb 202427,0227,0226,2526,9026,7927.600
31 gen 202428,2028,5427,0927,1527,0427.000
30 gen 202428,7628,9128,5028,5128,3915.400
29 gen 202428,8930,1228,5028,8328,7134.000
26 gen 202427,9930,9927,6929,0928,97136.800
25 gen 202427,7628,2326,9427,7627,6437.000
24 gen 202427,1527,5926,9227,3027,1816.500
23 gen 202427,6527,6526,6526,7726,6629.800
22 gen 202426,6827,4826,6827,4827,3622.600
19 gen 202426,3426,6525,8826,3426,2324.000
18 gen 202426,0926,2926,0026,1426,0316.200
17 gen 202425,8126,5325,5626,1726,0637.100
16 gen 202426,0226,5524,2826,0725,9652.200
12 gen 202426,4726,7626,0526,4626,3523.500
11 gen 202425,7726,4625,7126,3026,1948.500
10 gen 202425,8826,1225,8126,0425,9321.100
09 gen 202425,9226,0325,5426,0025,8937.500
08 gen 202426,1426,4926,0426,2526,1416.000
05 gen 202425,9426,7325,9426,3526,2441.500
04 gen 202426,1326,8726,1326,1826,0726.100
03 gen 202426,6426,6526,0426,0525,9435.500
02 gen 202426,7127,0426,2226,7126,6033.800
29 dic 202326,4127,9226,4126,9226,8126.300
28 dic 202327,8027,8527,2627,4327,3124.600
27 dic 202327,8927,8927,5827,7027,5823.100
26 dic 202327,8227,8227,4627,7227,6028.200
22 dic 202327,7327,9527,4327,6127,4920.600
21 dic 202327,3827,5127,0827,4427,3225.600
20 dic 202327,1828,2127,1727,2027,0836.000
19 dic 202326,6527,3426,6527,1026,9935.900
18 dic 202326,8227,0226,1826,5226,4154.600
15 dic 202327,0327,2726,3126,7426,63133.700
14 dic 202326,5327,2626,3026,8426,7366.800
13 dic 202324,6126,4024,6125,9725,8697.900
12 dic 202324,5924,8324,4824,6524,5515.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...