home / stock / hmst / hmst quote
Last: | $10.27 |
---|---|
Change Percent: | -0.69% |
Open: | $10.23 |
Close: | $10.27 |
High: | $10.465 |
Low: | $10.15 |
Volume: | 91,848 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.27 | $10.23 | $10.27 | $10.465 | $10.15 | 91,848 | 05-17-2024 |
$10.16 | $10.19 | $10.16 | $10.25 | $9.97 | 106,486 | 05-16-2024 |
$10.15 | $10.19 | $10.15 | $10.51 | $10.05 | 127,721 | 05-15-2024 |
$10.07 | $10.44 | $10.07 | $10.73 | $10.06 | 75,117 | 05-14-2024 |
$10.24 | $10.41 | $10.24 | $10.49 | $10.22 | 51,825 | 05-13-2024 |
$10.33 | $10.47 | $10.33 | $10.58 | $10.24 | 73,313 | 05-10-2024 |
$10.44 | $10.47 | $10.44 | $10.62 | $10.36 | 63,135 | 05-09-2024 |
$10.48 | $10.32 | $10.48 | $10.765 | $10.32 | 58,224 | 05-08-2024 |
$10.48 | $10.58 | $10.48 | $10.97 | $10.45 | 89,322 | 05-07-2024 |
$10.69 | $11 | $10.69 | $11.13 | $10.66 | 167,199 | 05-06-2024 |
$10.98 | $11.14 | $10.98 | $11.29 | $10.88 | 131,179 | 05-03-2024 |
$10.82 | $10.97 | $10.82 | $11.2 | $10.715 | 184,264 | 05-02-2024 |
$10.97 | $12.07 | $10.97 | $12.07 | $10.305 | 614,052 | 05-01-2024 |
$12.25 | $12.16 | $12.25 | $12.47 | $11.925 | 172,238 | 04-30-2024 |
$12.28 | $12.06 | $12.28 | $12.4 | $11.39 | 352,099 | 04-29-2024 |
$12.05 | $12.22 | $12.05 | $12.37 | $12.05 | 167,633 | 04-26-2024 |
$12.23 | $11.85 | $12.23 | $12.53 | $11.83 | 236,083 | 04-25-2024 |
$12.27 | $12.7 | $12.27 | $12.97 | $12.13 | 174,035 | 04-24-2024 |
$12.97 | $12.5 | $12.97 | $13.16 | $12.5 | 68,393 | 04-23-2024 |
$12.44 | $12.75 | $12.44 | $12.75 | $12.21 | 101,248 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-05-11 15:44:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
FirstSun Capital Bancorp (OTCQX: FSUN) (“FirstSun”) and HomeStreet, Inc. (“HomeStreet”) (Nasdaq: HMST) today announced that they have mutually agreed to amend their definitive merger agreement that was entered into on January 16, 2024. The amendment provides for, a...
HomeStreet, Inc. (Nasdaq: HMST) (including its consolidated subsidiaries, the "Company", "HomeStreet" or "we"), the parent company of HomeStreet Bank, today announced the financial results for the quarter ended March 31, 2024. As we present non-GAAP measures in this release, the reader should ref...