HomeStreet Inc (HMST) Historical Stock Data
15.23 ↑0.02 (0.13%)
As of March 28, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, HMST is up 0.79% a day on average. There have been 20 days where HomeStreet Inc closed green and 10 days where HMST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.23 | 14.68 | ↓$0.55 (-3.61%) | 14.64 | 15.35 | 80.79K |
2024-03-13 | 15.36 | 15.37 | ↑$0.01 (0.07%) | 15.11 | 15.57 | 90.25K |
2024-03-12 | 15.10 | 15.39 | ↑$0.29 (1.92%) | 14.87 | 15.44 | 105.76K |
2024-03-11 | 15.10 | 15.12 | ↑$0.02 (0.10%) | 14.47 | 15.53 | 123.91K |
2024-03-08 | 15.47 | 15.30 | ↓$0.17 (-1.10%) | 15.05 | 15.49 | 100.83K |
2024-03-07 | 14.96 | 15.12 | ↑$0.16 (1.07%) | 14.96 | 15.27 | 83.78K |
2024-03-06 | 14.43 | 14.96 | ↑$0.53 (3.67%) | 14.38 | 15.08 | 156.06K |
2024-03-05 | 13.99 | 14.59 | ↑$0.60 (4.29%) | 13.90 | 14.62 | 134.72K |
2024-03-04 | 14.29 | 14.04 | ↓$0.25 (-1.75%) | 13.93 | 14.35 | 146.18K |
2024-03-01 | 13.89 | 14.23 | ↑$0.34 (2.45%) | 13.63 | 14.33 | 218.03K |
2024-02-29 | 14.16 | 13.95 | ↓$0.21 (-1.48%) | 13.51 | 14.23 | 135.33K |
2024-02-28 | 13.67 | 13.77 | ↑$0.10 (0.73%) | 13.67 | 13.97 | 81.29K |
2024-02-27 | 14.13 | 13.81 | ↓$0.32 (-2.26%) | 13.61 | 14.36 | 153.54K |
2024-02-26 | 13.88 | 14.05 | ↑$0.17 (1.22%) | 13.88 | 14.26 | 164.24K |
2024-02-23 | 13.70 | 13.98 | ↑$0.28 (2.04%) | 13.70 | 14.27 | 203.54K |
2024-02-22 | 13.70 | 13.77 | ↑$0.07 (0.51%) | 13.40 | 13.86 | 215.76K |
2024-02-21 | 13.80 | 13.77 | ↓$0.03 (-0.22%) | 13.68 | 14.05 | 134.06K |
2024-02-20 | 13.30 | 13.92 | ↑$0.62 (4.66%) | 12.73 | 13.96 | 107.19K |
2024-02-16 | 13.62 | 13.54 | ↓$0.08 (-0.59%) | 13.16 | 13.82 | 218.27K |
2024-02-15 | 13.19 | 13.85 | ↑$0.66 (5.00%) | 13.04 | 13.86 | 239.30K |
2024-02-14 | 13.00 | 13.15 | ↑$0.15 (1.15%) | 12.91 | 13.22 | 332.49K |
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!! 😀