HomeStreet Inc (HMST) Historical Stock Data
10.90 ↓0.09 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMST is down -0.10% a day on average. There have been 14 days where HomeStreet Inc closed green and 16 days where HMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.88 | 10.90 | ↑$0.02 (0.18%) | 10.74 | 11.45 | 330.48K |
| 2024-12-19 | 11.28 | 10.99 | ↓$0.29 (-2.57%) | 10.54 | 11.49 | 216.94K |
| 2024-12-18 | 11.62 | 10.81 | ↓$0.81 (-6.97%) | 10.65 | 11.95 | 232.33K |
| 2024-12-17 | 11.40 | 11.52 | ↑$0.12 (1.05%) | 11.31 | 11.61 | 174.75K |
| 2024-12-16 | 11.42 | 11.51 | ↑$0.09 (0.79%) | 11.29 | 11.60 | 110.02K |
| 2024-12-13 | 11.40 | 11.35 | ↓$0.05 (-0.44%) | 11.20 | 11.57 | 121.79K |
| 2024-12-12 | 11.69 | 11.50 | ↓$0.19 (-1.63%) | 11.36 | 11.69 | 134.38K |
| 2024-12-11 | 11.63 | 11.72 | ↑$0.09 (0.77%) | 11.59 | 11.72 | 96.19K |
| 2024-12-10 | 11.55 | 11.53 | ↓$0.02 (-0.17%) | 11.46 | 11.66 | 109.85K |
| 2024-12-09 | 11.62 | 11.56 | ↓$0.06 (-0.52%) | 11.49 | 11.70 | 107.75K |
| 2024-12-06 | 11.85 | 11.62 | ↓$0.23 (-1.94%) | 11.61 | 12.02 | 77.77K |
| 2024-12-05 | 11.96 | 11.76 | ↓$0.20 (-1.67%) | 11.74 | 12.18 | 98.79K |
| 2024-12-04 | 12.04 | 11.95 | ↓$0.09 (-0.75%) | 11.73 | 12.25 | 209.43K |
| 2024-12-03 | 11.93 | 12.17 | ↑$0.24 (2.01%) | 11.83 | 12.28 | 176.06K |
| 2024-12-02 | 11.74 | 11.93 | ↑$0.19 (1.62%) | 11.62 | 12.00 | 186.16K |
| 2024-11-29 | 11.80 | 11.88 | ↑$0.08 (0.68%) | 11.62 | 11.98 | 123.05K |
| 2024-11-27 | 11.56 | 11.46 | ↓$0.10 (-0.87%) | 11.25 | 11.66 | 154.64K |
| 2024-11-26 | 11.83 | 11.46 | ↓$0.37 (-3.13%) | 11.44 | 11.83 | 140.71K |
| 2024-11-25 | 11.73 | 11.80 | ↑$0.07 (0.60%) | 11.73 | 12.31 | 345.88K |
| 2024-11-22 | 11.39 | 11.71 | ↑$0.32 (2.81%) | 11.25 | 11.79 | 189.11K |
| 2024-11-21 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.26 | 11.72 | 143.17K |
| 2024-11-20 | 11.44 | 11.26 | ↓$0.18 (-1.57%) | 11.04 | 11.57 | 197.45K |
| 2024-11-19 | 10.63 | 11.43 | ↑$0.80 (7.53%) | 10.52 | 11.53 | 456.08K |
| 2024-11-18 | 11.40 | 11.08 | ↓$0.32 (-2.81%) | 11.08 | 11.52 | 102.51K |
| 2024-11-15 | 11.72 | 11.43 | ↓$0.29 (-2.47%) | 11.41 | 11.80 | 121.35K |
| 2024-11-14 | 11.56 | 11.62 | ↑$0.06 (0.52%) | 11.49 | 11.78 | 154.57K |
| 2024-11-13 | 11.60 | 11.48 | ↓$0.12 (-1.03%) | 11.46 | 11.88 | 138.52K |
| 2024-11-12 | 11.56 | 11.54 | ↓$0.02 (-0.17%) | 11.44 | 11.85 | 141.61K |
| 2024-11-11 | 11.24 | 11.60 | ↑$0.36 (3.20%) | 11.12 | 11.78 | 246.25K |
| 2024-11-08 | 10.64 | 11.07 | ↑$0.42 (3.99%) | 10.61 | 11.10 | 227.09K |
Create an account or log in to view more rows.
$HMST Silly Bears tricks are for kids
$HMST Momentum is building...
$HMST bear trap dude
$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