Mercados españoles cerrados

HomeTrust Bancshares, Inc. (HTBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,33+0,39 (+1,40%)
A partir del 01:38PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202428,4128,4827,7928,3328,337332
10 may 202428,1428,1627,7127,9427,9417.700
09 may 202427,7928,0327,6728,0228,0222.700
08 may 202427,2027,8327,2027,7027,7025.200
07 may 202426,8527,4326,8527,3127,3149.500
06 may 202426,9426,9926,6126,8526,8542.600
03 may 202427,0527,0526,5726,6426,6430.400
02 may 202426,2426,5326,0026,4126,4127.500
01 may 202426,2326,4326,0026,0626,0624.400
30 abr 202425,7425,9225,4525,7025,7075.000
29 abr 202426,2126,2125,5525,7725,7713.800
26 abr 202426,2226,3225,7626,0826,0817.200
25 abr 202425,7126,2025,4926,0926,0932.100
24 abr 202425,3726,2925,1726,2226,2240.600
23 abr 202424,9225,4424,9225,2425,2438.000
22 abr 202424,4625,1524,4624,8324,8338.900
19 abr 202423,8424,6023,8424,3024,3048.700
18 abr 202423,7924,4923,7923,9523,9534.800
17 abr 202423,8924,1423,8223,8323,8325.100
16 abr 202424,2224,2223,8223,8523,8521.200
15 abr 202424,5224,5224,1124,1624,1623.900
12 abr 202424,1224,5124,1224,1724,1718.600
11 abr 202424,2024,7424,0024,4724,4722.500
10 abr 202425,2725,3623,5524,3824,38112.800
09 abr 202425,6525,6525,3325,5125,515700
08 abr 202425,5526,0125,5525,6925,699300
05 abr 202425,4525,8225,2425,5525,5515.500
04 abr 202425,8126,0425,4425,7225,7223.100
03 abr 202425,4625,5925,3825,4825,4813.700
02 abr 202425,7425,7425,1525,5625,5618.400
01 abr 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 ene 202428,2028,5427,0927,1527,0427.000
30 ene 202428,7628,9128,5028,5128,3915.400
29 ene 202428,8930,1228,5028,8328,7134.000
26 ene 202427,9930,9927,6929,0928,97136.800
25 ene 202427,7628,2326,9427,7627,6437.000
24 ene 202427,1527,5926,9227,3027,1816.500
23 ene 202427,6527,6526,6526,7726,6629.800
22 ene 202426,6827,4826,6827,4827,3622.600
19 ene 202426,3426,6525,8826,3426,2324.000
18 ene 202426,0926,2926,0026,1426,0316.200
17 ene 202425,8126,5325,5626,1726,0637.100
16 ene 202426,0226,5524,2826,0725,9652.200
12 ene 202426,4726,7626,0526,4626,3523.500
11 ene 202425,7726,4625,7126,3026,1948.500
10 ene 202425,8826,1225,8126,0425,9321.100
09 ene 202425,9226,0325,5426,0025,8937.500
08 ene 202426,1426,4926,0426,2526,1416.000
05 ene 202425,9426,7325,9426,3526,2441.500
04 ene 202426,1326,8726,1326,1826,0726.100
03 ene 202426,6426,6526,0426,0525,9435.500
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...