HomeStreet Inc (HMST) Historical Stock Data
12.05 ↓0.18 (-1.47%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HMST is down -0.13% a day on average. There have been 15 days where HomeStreet Inc closed green and 15 days where HMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.22 | 12.05 | ↓$0.17 (-1.39%) | 12.05 | 12.37 | 167.63K |
| 2024-04-25 | 11.85 | 12.23 | ↑$0.38 (3.21%) | 11.83 | 12.53 | 236.08K |
| 2024-04-24 | 12.70 | 12.27 | ↓$0.43 (-3.39%) | 12.13 | 12.97 | 174.04K |
| 2024-04-23 | 12.50 | 12.97 | ↑$0.47 (3.76%) | 12.50 | 13.16 | 68.39K |
| 2024-04-22 | 12.75 | 12.44 | ↓$0.31 (-2.43%) | 12.21 | 12.75 | 101.25K |
| 2024-04-19 | 12.13 | 12.68 | ↑$0.55 (4.53%) | 12.13 | 12.68 | 53.83K |
| 2024-04-18 | 12.42 | 12.22 | ↓$0.20 (-1.61%) | 12.21 | 12.50 | 64.63K |
| 2024-04-17 | 12.31 | 12.33 | ↑$0.02 (0.16%) | 12.26 | 12.49 | 37.80K |
| 2024-04-16 | 12.30 | 12.33 | ↑$0.03 (0.24%) | 12.21 | 12.49 | 54.25K |
| 2024-04-15 | 12.98 | 12.50 | ↓$0.48 (-3.70%) | 12.40 | 13.19 | 59.97K |
| 2024-04-12 | 12.51 | 12.87 | ↑$0.36 (2.88%) | 12.50 | 13.27 | 230.75K |
| 2024-04-11 | 13.00 | 12.66 | ↓$0.34 (-2.62%) | 12.54 | 13.18 | 219.63K |
| 2024-04-10 | 13.82 | 13.04 | ↓$0.78 (-5.64%) | 12.76 | 13.92 | 205.14K |
| 2024-04-09 | 14.34 | 13.94 | ↓$0.40 (-2.79%) | 13.81 | 14.58 | 42.61K |
| 2024-04-08 | 14.08 | 14.34 | ↑$0.26 (1.85%) | 13.86 | 14.41 | 84.92K |
| 2024-04-05 | 13.99 | 13.85 | ↓$0.14 (-1.00%) | 13.85 | 14.07 | 48.79K |
| 2024-04-04 | 14.33 | 14.01 | ↓$0.32 (-2.23%) | 13.76 | 14.33 | 105.49K |
| 2024-04-03 | 14.09 | 14.22 | ↑$0.13 (0.92%) | 14.09 | 14.36 | 44.56K |
| 2024-04-02 | 14.32 | 14.22 | ↓$0.10 (-0.70%) | 14.03 | 14.40 | 53.64K |
| 2024-04-01 | 14.50 | 14.61 | ↑$0.11 (0.76%) | 13.21 | 14.84 | 173.40K |
| 2024-03-28 | 15.12 | 15.05 | ↓$0.07 (-0.46%) | 15.01 | 15.33 | 153.38K |
| 2024-03-27 | 15.34 | 15.21 | ↓$0.13 (-0.85%) | 15.10 | 15.41 | 109.94K |
| 2024-03-26 | 15.21 | 15.30 | ↑$0.09 (0.59%) | 15.08 | 15.45 | 64.89K |
| 2024-03-25 | 15.03 | 15.10 | ↑$0.07 (0.47%) | 14.97 | 15.29 | 38.55K |
| 2024-03-22 | 15.28 | 15.07 | ↓$0.21 (-1.37%) | 14.74 | 15.35 | 59.55K |
| 2024-03-21 | 15.14 | 15.27 | ↑$0.13 (0.86%) | 14.64 | 15.27 | 108.17K |
| 2024-03-20 | 14.52 | 15.09 | ↑$0.57 (3.93%) | 14.49 | 15.33 | 132.08K |
| 2024-03-19 | 14.55 | 14.81 | ↑$0.26 (1.79%) | 14.55 | 14.96 | 93.96K |
| 2024-03-18 | 14.68 | 14.59 | ↓$0.09 (-0.61%) | 14.42 | 14.94 | 105.38K |
| 2024-03-15 | 14.63 | 14.76 | ↑$0.13 (0.89%) | 14.38 | 15.03 | 226.93K |
Create an account or log in to view more rows.
$HMST green monday
$HMST power hour will be fucking crazy
$HMST Keep up the pressure.
$HMST Silly Bears tricks are for kids
$HMST Market is down
No worries
$HMST Not Selling
Hodling for thousands!
$HMST See ya Monday
$HMST we all speculate but nobody knows what going to happen.
$HMST my hands are made out of diamonds
$HMST Beautiful!! 😀