HMST - HomeStreet, Inc.
IEX Last Trade
10.97
0.020 0.182%
Share volume: 3,487
Last Updated: Thu 26 Dec 2024 08:29:39 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$10.95
0.02
0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.80 | $10.80 | $10.87 | $10.87 | $10.66 | $10.66 | $10.86 | $10.86 | 78,177 | $78,162.00 |
| 12/23/2024 | $10.87 | $10.87 | $11.31 | $11.31 | $10.60 | $10.60 | $10.74 | $10.74 | 193,108 | $193,108.00 |
| 12/20/2024 | $10.88 | $10.88 | $11.45 | $11.45 | $10.74 | $10.74 | $10.90 | $10.90 | 330,477 | $330,477.00 |
| 12/19/2024 | $11.28 | $11.28 | $11.49 | $11.49 | $10.54 | $10.54 | $10.99 | $10.99 | 216,936 | $216,936.00 |
| 12/18/2024 | $11.62 | $11.62 | $11.95 | $11.95 | $10.65 | $10.65 | $10.81 | $10.81 | 232,329 | $232,329.00 |
| 12/17/2024 | $11.40 | $11.40 | $11.61 | $11.61 | $11.31 | $11.31 | $11.52 | $11.52 | 174,752 | $174,752.00 |
| 12/16/2024 | $11.42 | $11.42 | $11.60 | $11.60 | $11.29 | $11.29 | $11.51 | $11.51 | 110,016 | $110,016.00 |
| 12/13/2024 | $11.40 | $11.40 | $11.57 | $11.57 | $11.20 | $11.20 | $11.35 | $11.35 | 121,789 | $121,789.00 |