ストックスクリーナーアプリを入手
10.90
0.82%
-0.09
Homestreet Inc (HMST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.45 | $10.74 | $0.71 | 322,862.0 | -0.82% |
| 2024-12-19 | $11.49 | $10.54 | $0.95 | 216,784.0 | +1.67% |
| 2024-12-18 | $11.95 | $10.65 | $1.30 | 231,638.0 | -6.16% |
| 2024-12-17 | $11.61 | $11.31 | $0.30 | 171,643.0 | +0.09% |
| 2024-12-16 | $11.60 | $11.29 | $0.315 | 109,676.0 | +1.41% |
| 2024-12-13 | $11.57 | $11.20 | $0.37 | 121,789.0 | -1.30% |
| 2024-12-12 | $11.69 | $11.36 | $0.33 | 132,552.0 | -1.88% |
| 2024-12-11 | $11.72 | $11.59 | $0.13 | 95,549.0 | +1.65% |
| 2024-12-10 | $11.66 | $11.46 | $0.205 | 102,714.0 | -0.26% |
| 2024-12-09 | $11.70 | $11.49 | $0.2055 | 107,059.0 | -0.52% |
| 2024-12-06 | $12.02 | $11.61 | $0.4074 | 77,308.0 | -1.19% |
| 2024-12-05 | $12.18 | $11.74 | $0.435 | 96,154.0 | -1.59% |
| 2024-12-04 | $12.25 | $11.73 | $0.5172 | 205,390.0 | -1.81% |
| 2024-12-03 | $12.28 | $11.83 | $0.45 | 174,806.0 | +2.01% |
| 2024-12-02 | $12.00 | $11.62 | $0.385 | 177,705.0 | +0.42% |
| 2024-11-29 | $11.98 | $11.62 | $0.36 | 121,972.0 | +3.66% |
| 2024-11-27 | $11.66 | $11.25 | $0.41 | 153,595.0 | +0.00% |
| 2024-11-26 | $11.83 | $11.44 | $0.39 | 139,671.0 | -2.88% |
| 2024-11-25 | $12.31 | $11.73 | $0.58 | 343,777.0 | +0.77% |
| 2024-11-22 | $11.79 | $11.24 | $0.545 | 188,361.0 | +3.72% |
Homestreet Inc (HMST) 株の年ごとの株価履歴
この詳細な分析では、Homestreet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHMST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Homestreet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHomestreet Inc (HMST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.28 | $10.54 | $1.74 | 2,666,491.0 | -8.25% |
| 2024-11 | $12.31 | $8.84 | $3.47 | 4,508,694.0 | +31.20% |
| 2024-10 | $15.84 | $8.72 | $7.12 | 3,053,046.0 | -42.54% |
| 2024-09 | $16.10 | $14.47 | $1.63 | 1,966,904.0 | -1.50% |
| 2024-08 | $16.00 | $12.99 | $3.01 | 1,725,279.0 | +11.11% |
| 2024-07 | $14.67 | $10.89 | $3.78 | 3,086,929.0 | +26.32% |
| 2024-06 | $11.80 | $8.09 | $3.71 | 4,334,984.0 | +24.86% |
| 2024-05 | $12.07 | $8.37 | $3.70 | 2,859,184.0 | -25.47% |
| 2024-04 | $14.84 | $11.39 | $3.45 | 2,673,614.0 | -18.60% |
| 2024-03 | $15.56 | $13.63 | $1.93 | 2,333,344.0 | +7.89% |
| 2024-02 | $14.36 | $12.38 | $1.98 | 5,558,973.0 | +1.38% |
| 2024-01 | $15.82 | $9.53 | $6.29 | 13,190,906.0 | +33.59% |
2023年のHomestreet Inc (HMST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.04 | $6.58 | $4.46 | 4,700,430.0 | +52.59% |
| 2023-11 | $6.96 | $4.38 | $2.58 | 6,534,328.0 | +39.75% |
| 2023-10 | $7.82 | $4.20 | $3.62 | 8,511,926.0 | -38.00% |
| 2023-09 | $10.48 | $7.40 | $3.08 | 5,142,506.0 | -17.57% |
| 2023-08 | $11.43 | $8.44 | $2.99 | 12,655,291.0 | +2.72% |
| 2023-07 | $11.00 | $5.81 | $5.19 | 12,360,109.0 | +55.41% |
| 2023-06 | $7.32 | $5.06 | $2.26 | 14,615,955.0 | +12.98% |
| 2023-05 | $9.76 | $4.76 | $5.00 | 15,827,662.0 | -46.31% |
| 2023-04 | $18.92 | $9.63 | $9.29 | 4,305,364.0 | -45.75% |
| 2023-03 | $25.43 | $16.98 | $8.45 | 5,077,245.0 | -28.70% |
| 2023-02 | $30.15 | $25.19 | $4.96 | 2,364,935.0 | -8.49% |
| 2023-01 | $29.49 | $24.58 | $4.91 | 3,476,807.0 | -0.04% |
2022年のHomestreet Inc (HMST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $28.90 | $24.98 | $3.91 | 3,811,304.0 | +1.03% |
| 2022-11 | $27.98 | $22.44 | $5.54 | 3,088,907.0 | +5.16% |
| 2022-10 | $32.51 | $25.73 | $6.78 | 3,007,667.0 | -9.89% |
| 2022-09 | $36.63 | $28.57 | $8.06 | 3,682,468.0 | -17.24% |
| 2022-08 | $38.30 | $34.28 | $4.02 | 2,457,469.0 | -6.65% |
| 2022-07 | $39.70 | $34.07 | $5.63 | 2,315,296.0 | +7.56% |
| 2022-06 | $41.33 | $33.76 | $7.57 | 3,993,706.0 | -13.99% |
| 2022-05 | $42.56 | $37.76 | $4.80 | 3,332,659.0 | -0.69% |
| 2022-04 | $47.70 | $40.09 | $7.61 | 3,030,549.0 | -14.33% |
| 2022-03 | $52.80 | $46.89 | $5.91 | 5,040,726.0 | -7.93% |
| 2022-02 | $52.95 | $47.63 | $5.32 | 3,854,763.0 | +5.56% |
| 2022-01 | $57.40 | $46.77 | $10.63 | 3,647,992.0 | -6.25% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):