Stockscreener 앱 받기
13.01
1.64%
0.21
Homestreet Inc 주식 (HMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $13.16 | $12.90 | $0.26 | 38,396.0 | +1.64% |
| 2025-06-05 | $12.91 | $12.66 | $0.25 | 63,884.0 | -0.16% |
| 2025-06-04 | $13.01 | $12.63 | $0.38 | 38,360.0 | -1.46% |
| 2025-06-03 | $13.16 | $12.81 | $0.35 | 55,425.0 | +1.32% |
| 2025-06-02 | $13.00 | $12.76 | $0.24 | 81,696.0 | -1.46% |
| 2025-05-30 | $13.13 | $12.60 | $0.53 | 78,644.0 | +1.40% |
| 2025-05-29 | $12.85 | $12.18 | $0.6704 | 56,430.0 | +3.38% |
| 2025-05-28 | $12.68 | $12.38 | $0.2971 | 58,208.0 | -1.89% |
| 2025-05-27 | $12.76 | $12.32 | $0.44 | 96,493.0 | +4.19% |
| 2025-05-23 | $12.35 | $11.83 | $0.52 | 60,506.0 | +0.91% |
| 2025-05-22 | $12.32 | $11.86 | $0.46 | 91,445.0 | +0.00% |
| 2025-05-21 | $12.26 | $11.85 | $0.41 | 55,228.0 | -2.35% |
| 2025-05-20 | $12.61 | $12.27 | $0.335 | 54,943.0 | +0.49% |
| 2025-05-19 | $12.60 | $12.28 | $0.3192 | 33,869.0 | -2.85% |
| 2025-05-16 | $12.92 | $12.55 | $0.37 | 84,476.0 | -1.25% |
| 2025-05-15 | $12.95 | $12.48 | $0.472 | 100,691.0 | +0.95% |
| 2025-05-14 | $12.75 | $11.81 | $0.94 | 177,230.0 | +6.91% |
| 2025-05-13 | $12.45 | $11.86 | $0.59 | 64,400.0 | -2.23% |
| 2025-05-12 | $12.60 | $12.06 | $0.5399 | 113,713.0 | +1.00% |
| 2025-05-09 | $12.27 | $11.97 | $0.30 | 54,371.0 | -1.56% |
| 2025-05-08 | $12.65 | $12.13 | $0.52 | 92,943.0 | +0.99% |
Homestreet Inc 주식 (HMST) 연도별 가격 이력
이 심층 분석에서는 Homestreet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HMST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Homestreet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Homestreet Inc 주식 (HMST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $13.16 | $12.63 | $0.53 | 316,157.0 | -0.15% |
| 2025-05 | $13.13 | $11.24 | $1.89 | 1,638,443.0 | +14.70% |
| 2025-04 | $12.60 | $10.16 | $2.44 | 3,733,999.0 | -3.24% |
| 2025-03 | $11.88 | $8.41 | $3.47 | 4,735,157.0 | +16.93% |
| 2025-02 | $10.79 | $9.50 | $1.29 | 1,949,552.0 | -0.30% |
| 2025-01 | $11.99 | $9.15 | $2.84 | 3,703,330.0 | -11.82% |
Homestreet Inc 주식 (HMST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.28 | $10.54 | $1.74 | 3,559,262.0 | -5.47% |
| 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% |
Homestreet Inc 주식 (HMST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.36%
자본화:
|
볼륨(24시간):