HomeStreet Inc (HMST) Historical Stock Data
11.26 ↓0.17 (-1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMST is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 11.20 | 10.63 | ↓$0.57 (-5.09%) | 10.56 | 11.23 | 208.34K |
| 2024-11-06 | 10.30 | 11.08 | ↑$0.78 (7.57%) | 10.29 | 11.63 | 760.76K |
| 2024-11-05 | 9.55 | 9.80 | ↑$0.25 (2.62%) | 9.11 | 9.87 | 296.76K |
| 2024-11-04 | 8.91 | 9.09 | ↑$0.18 (2.02%) | 8.84 | 9.32 | 140.73K |
| 2024-11-01 | 9.07 | 9.07 | ↑$0.00 (0.00%) | 9.07 | 9.79 | 275.11K |
| 2024-10-31 | 9.07 | 9.06 | ↓$0.02 (-0.17%) | 9.00 | 9.37 | 232.02K |
| 2024-10-30 | 9.49 | 9.06 | ↓$0.43 (-4.53%) | 8.72 | 9.65 | 0.92M |
| 2024-10-29 | 14.13 | 13.92 | ↓$0.21 (-1.49%) | 13.88 | 14.30 | 74.72K |
| 2024-10-28 | 14.27 | 14.29 | ↑$0.02 (0.14%) | 14.20 | 14.40 | 60.42K |
| 2024-10-25 | 14.47 | 14.08 | ↓$0.39 (-2.70%) | 14.08 | 14.54 | 111.17K |
| 2024-10-24 | 14.50 | 14.47 | ↓$0.03 (-0.21%) | 14.37 | 14.51 | 38.09K |
| 2024-10-23 | 14.50 | 14.49 | ↓$0.01 (-0.07%) | 14.44 | 14.67 | 131.40K |
| 2024-10-22 | 14.50 | 14.60 | ↑$0.10 (0.69%) | 14.38 | 14.71 | 95.90K |
| 2024-10-21 | 15.03 | 14.57 | ↓$0.46 (-3.06%) | 14.55 | 15.03 | 74.08K |
| 2024-10-18 | 15.25 | 15.05 | ↓$0.20 (-1.31%) | 14.92 | 15.25 | 43.04K |
| 2024-10-17 | 15.24 | 15.24 | ↑$0.00 (0.00%) | 15.06 | 15.38 | 653.72K |
| 2024-10-16 | 15.26 | 15.47 | ↑$0.21 (1.38%) | 15.13 | 15.47 | 129.37K |
| 2024-10-15 | 15.14 | 15.08 | ↓$0.06 (-0.40%) | 14.93 | 15.30 | 73.76K |
| 2024-10-14 | 15.32 | 15.06 | ↓$0.26 (-1.70%) | 15.06 | 15.35 | 46.29K |
| 2024-10-11 | 15.09 | 15.29 | ↑$0.20 (1.33%) | 15.09 | 15.71 | 39.82K |
| 2024-10-10 | 14.87 | 15.09 | ↑$0.22 (1.48%) | 14.87 | 15.12 | 24.75K |
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