Dati storici HomeTrust Bancshares - HTBI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,30	38,09	35,68	37,10	28.708	0,61	1,64%
1 Mese	32,20	38,215	31,11	35,88	41.455	5,71	17,73%
3 Mesi	37,72	38,99	31,11	36,02	38.203	0,19	0,50%
6 Mesi	32,87	38,99	31,11	35,16	41.286	5,04	15,33%
1 Anno	25,76	38,99	23,55	32,05	39.644	12,15	47,17%
3 Anni	30,96	38,99	18,17	27,12	44.377	6,95	22,45%
5 Anni	27,40	38,99	11,75	24,53	50.092	10,51	38,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	37,91	0,53	1,42%	37,47	38,09	37,47	21.641
06 Feb 2025	37,38	0,13	0,35%	37,25	37,395	36,815	32.007
05 Feb 2025	37,25	0,99	2,73%	36,13	37,25	36,0701	31.429
04 Feb 2025	36,26	-0,51	-1,39%	36,20	36,63	35,68	23.453
01 Feb 2025	36,77	-0,40	-1,08%	37,6625	37,6625	36,72	36.614
31 Gen 2025	37,17	-0,51	-1,35%	38,16	38,215	36,96	93.527
30 Gen 2025	37,68	-0,16	-0,42%	37,51	38,06	36,878	52.060
29 Gen 2025	37,84	0,86	2,33%	36,85	37,915	36,525	64.196
28 Gen 2025	36,98	0,26	0,71%	36,51	37,65	36,375	64.968
25 Gen 2025	36,72	2,21	6,40%	35,85	37,235	35,52	52.965
24 Gen 2025	34,51	0,00	0,00%	34,51	34,51	34,51	0
23 Gen 2025	34,51	-0,51	-1,46%	34,80	35,06	34,40	60.197
22 Gen 2025	35,02	0,79	2,31%	34,43	35,19	34,02	43.180
18 Gen 2025	34,23	0,73	2,18%	33,69	34,25	33,23	34.535
17 Gen 2025	33,50	-0,06	-0,18%	33,51	33,51	33,05	28.779
16 Gen 2025	33,56	0,81	2,47%	33,78	33,83	33,05	19.466
15 Gen 2025	32,75	0,75	2,34%	32,13	32,91	32,13	26.837
14 Gen 2025	32,00	0,40	1,27%	31,11	32,18	31,11	25.369
11 Gen 2025	31,60	-1,07	-3,28%	32,06	32,52	31,17	37.687
09 Gen 2025	32,67	-0,01	-0,03%	32,34	32,95	32,16	32.420
08 Gen 2025	32,68	-0,27	-0,82%	33,02	33,25	32,31	31.172