Stockscreener 앱 받기
13.90
1.02%
0.14
Homestreet Inc 주식 (HMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $14.58 | $13.76 | $0.82 | 135,415.0 | +1.02% |
| 2025-08-21 | $13.87 | $13.41 | $0.455 | 57,903.0 | +0.07% |
| 2025-08-20 | $13.99 | $13.62 | $0.365 | 73,562.0 | +0.66% |
| 2025-08-19 | $13.89 | $13.15 | $0.74 | 148,045.0 | +3.80% |
| 2025-08-18 | $13.26 | $12.82 | $0.44 | 50,285.0 | +2.09% |
| 2025-08-15 | $13.23 | $12.75 | $0.48 | 54,265.0 | -2.27% |
| 2025-08-14 | $13.27 | $13.09 | $0.18 | 70,710.0 | -0.53% |
| 2025-08-13 | $13.52 | $13.26 | $0.26 | 139,348.0 | +0.68% |
| 2025-08-12 | $13.62 | $12.94 | $0.68 | 167,113.0 | +2.01% |
| 2025-08-11 | $12.96 | $12.52 | $0.44 | 158,401.0 | +1.97% |
| 2025-08-08 | $12.96 | $12.50 | $0.46 | 67,666.0 | +0.24% |
| 2025-08-07 | $13.15 | $12.63 | $0.52 | 62,114.0 | -2.70% |
| 2025-08-06 | $13.13 | $12.62 | $0.505 | 143,067.0 | +1.41% |
| 2025-08-05 | $13.12 | $12.80 | $0.315 | 74,202.0 | -1.92% |
| 2025-08-04 | $13.16 | $12.96 | $0.2065 | 109,405.0 | +1.08% |
| 2025-08-01 | $13.21 | $12.77 | $0.44 | 195,429.0 | -1.30% |
| 2025-07-31 | $13.25 | $12.46 | $0.7899 | 157,229.0 | +2.67% |
| 2025-07-30 | $13.57 | $12.72 | $0.85 | 70,542.0 | -3.85% |
| 2025-07-29 | $13.83 | $13.11 | $0.72 | 63,083.0 | +0.53% |
| 2025-07-28 | $13.34 | $13.12 | $0.215 | 34,755.0 | -0.53% |
| 2025-07-25 | $13.41 | $13.20 | $0.21 | 25,877.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.58 | $12.50 | $2.08 | 1,842,345.0 | +6.27% |
| 2025-07 | $13.83 | $12.46 | $1.37 | 1,398,896.0 | +0.08% |
| 2025-06 | $13.32 | $12.05 | $1.27 | 1,374,719.0 | +0.31% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):