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.

DateOpenCloseChangeLowHighVolume
2024-03-2715.3415.21↓$0.13 (-0.85%)15.1015.41109.94K
2024-03-2615.2115.30↑$0.09 (0.59%)15.0815.4564.89K
2024-03-2515.0315.10↑$0.07 (0.47%)14.9715.2938.55K
2024-03-2215.2815.07↓$0.21 (-1.37%)14.7415.3559.55K
2024-03-2115.1415.27↑$0.13 (0.86%)14.6415.27108.17K
2024-03-2014.5215.09↑$0.57 (3.93%)14.4915.33132.08K
2024-03-1914.5514.81↑$0.26 (1.79%)14.5514.9693.96K
2024-03-1814.6814.59↓$0.09 (-0.61%)14.4214.94105.38K
2024-03-1514.6314.76↑$0.13 (0.89%)14.3815.03226.93K
2024-03-1415.2314.68↓$0.55 (-3.61%)14.6415.3580.79K
2024-03-1315.3615.37↑$0.01 (0.07%)15.1115.5790.25K
2024-03-1215.1015.39↑$0.29 (1.92%)14.8715.44105.76K
2024-03-1115.1015.12↑$0.02 (0.10%)14.4715.53123.91K
2024-03-0815.4715.30↓$0.17 (-1.10%)15.0515.49100.83K
2024-03-0714.9615.12↑$0.16 (1.07%)14.9615.2783.78K
2024-03-0614.4314.96↑$0.53 (3.67%)14.3815.08156.06K
2024-03-0513.9914.59↑$0.60 (4.29%)13.9014.62134.72K
2024-03-0414.2914.04↓$0.25 (-1.75%)13.9314.35146.18K
2024-03-0113.8914.23↑$0.34 (2.45%)13.6314.33218.03K
2024-02-2914.1613.95↓$0.21 (-1.48%)13.5114.23135.33K
2024-02-2813.6713.77↑$0.10 (0.73%)13.6713.9781.29K
2024-02-2714.1313.81↓$0.32 (-2.26%)13.6114.36153.54K
2024-02-2613.8814.05↑$0.17 (1.22%)13.8814.26164.24K
2024-02-2313.7013.98↑$0.28 (2.04%)13.7014.27203.54K
2024-02-2213.7013.77↑$0.07 (0.51%)13.4013.86215.76K
2024-02-2113.8013.77↓$0.03 (-0.22%)13.6814.05134.06K
2024-02-2013.3013.92↑$0.62 (4.66%)12.7313.96107.19K
2024-02-1613.6213.54↓$0.08 (-0.59%)13.1613.82218.27K
2024-02-1513.1913.85↑$0.66 (5.00%)13.0413.86239.30K
2024-02-1413.0013.15↑$0.15 (1.15%)12.9113.22332.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$HMST Keep up the pressure.

0 Like Report
dogefan77

$HMST Silly Bears tricks are for kids

0 Like Report
davieshelvy

$HMST Not Selling
Hodling for thousands!

0 Like Report
jchonnee

$HMST we all speculate but nobody knows what going to happen.

0 Like Report
wsb_pro

$HMST my hands are made out of diamonds

0 Like Report