ストックスクリーナーアプリを入手
11.29
0.27%
0.03
アフターアワーズ：
11.29
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.71 | $11.26 | $0.455 | 142,972.0 | +0.27% |
| 2024-11-20 | $11.56 | $11.04 | $0.525 | 190,145.0 | -1.49% |
| 2024-11-19 | $11.53 | $10.52 | $1.01 | 455,942.0 | +3.16% |
| 2024-11-18 | $11.52 | $11.08 | $0.44 | 96,400.0 | -3.06% |
| 2024-11-15 | $11.80 | $11.41 | $0.39 | 119,652.0 | -1.64% |
| 2024-11-14 | $11.78 | $11.49 | $0.29 | 150,837.0 | +1.22% |
| 2024-11-13 | $11.88 | $11.46 | $0.425 | 137,115.0 | -0.52% |
| 2024-11-12 | $11.85 | $11.44 | $0.405 | 137,042.0 | -0.52% |
| 2024-11-11 | $11.78 | $11.12 | $0.6626 | 245,558.0 | +4.84% |
| 2024-11-08 | $11.10 | $10.61 | $0.49 | 215,813.0 | +4.09% |
| 2024-11-07 | $11.23 | $10.55 | $0.675 | 203,359.0 | -4.06% |
| 2024-11-06 | $11.63 | $10.29 | $1.34 | 756,423.0 | +13.06% |
| 2024-11-05 | $9.87 | $9.11 | $0.76 | 296,382.0 | +7.81% |
| 2024-11-04 | $9.32 | $8.84 | $0.48 | 139,880.0 | +0.22% |
| 2024-11-01 | $9.79 | $9.07 | $0.72 | 273,798.0 | +0.17% |
| 2024-10-31 | $9.37 | $9.00 | $0.365 | 231,848.0 | -0.06% |
| 2024-10-30 | $9.65 | $8.72 | $0.93 | 924,015.0 | -34.91% |
| 2024-10-29 | $14.30 | $13.88 | $0.42 | 67,885.0 | -2.59% |
| 2024-10-28 | $14.40 | $14.20 | $0.20 | 60,287.0 | +1.49% |
| 2024-10-25 | $14.54 | $14.08 | $0.46 | 110,864.0 | -2.70% |
| 2024-10-24 | $14.51 | $14.37 | $0.14 | 37,957.0 | -0.14% |
| 2024-10-23 | $14.66 | $14.44 | $0.225 | 131,281.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.88 | $8.84 | $3.04 | 3,704,290.0 | +24.68% |
| 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% |
1.07%
0.10%
大文字化:
|
ボリューム (24 時間):