HomeStreet Inc. Common Stockのデータ

HomeStreet Inc. Common Stockの基本情報

名前 HomeStreet Inc. Common Stock
ティッカー HMST
国 United States
上場年 2012.0
セクター Finance

HomeStreet Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.32 32.75 41.62 41.92 129500.0 41.92
2021-02-12 41.48 40.59 40.96 41.47 184200.0 41.47
2021-02-11 42.15 40.99 41.45 41.19 169400.0 41.19
2021-02-10 42.21 41.41 41.69 41.7 194300.0 41.7
2021-02-09 41.78 40.7 40.72 41.57 95500.0 41.57
2021-02-08 41.07 40.22 40.51 40.96 77500.0 40.96
2021-02-05 40.51 39.55 40.16 40.51 122800.0 40.26
2021-02-04 40.23 37.88 37.88 40.15 128100.0 39.9
2021-02-03 38.62 37.84 38.31 38.35 179200.0 38.11
2021-02-02 38.68 37.3 37.95 38.33 137000.0 38.09
2021-02-01 37.76 36.16 36.46 37.46 155000.0 37.23
2021-01-29 36.99 35.99 36.18 36.4 168700.0 36.18
2021-01-28 36.68 35.29 35.29 36.18 115400.0 35.96
2021-01-27 36.63 35.12 36.63 35.87 143800.0 35.65
2021-01-26 37.9 35.83 36.94 36.71 122800.0 36.48
2021-01-25 37.2 35.94 36.83 36.72 146300.0 36.49
2021-01-22 37.03 35.33 35.73 36.93 150500.0 36.7
2021-01-21 36.69 35.73 36.51 36.19 82900.0 35.97
2021-01-20 36.9 34.45 36.63 36.61 111000.0 36.38
2021-01-19 37.39 36.35 36.7 36.72 80500.0 36.49
2021-01-15 36.93 35.91 36.46 36.49 125100.0 36.26
2021-01-14 37.34 36.41 36.67 36.75 119000.0 36.52
2021-01-13 37.63 36.02 36.98 36.45 64500.0 36.23
2021-01-12 37.51 36.84 36.9 37.13 103000.0 36.9
2021-01-11 36.87 36.16 36.16 36.69 82600.0 36.46
2021-01-08 37.6 35.7 37.35 36.57 84500.0 36.34
2021-01-07 38.41 37.29 38.09 37.35 128300.0 37.12
2021-01-06 38.16 34.37 34.5 37.46 318900.0 37.23
2021-01-05 34.26 33.6 33.66 33.85 118000.0 33.64
2021-01-04 34.54 33.11 33.58 33.61 115300.0 33.4
2020-12-31 33.95 33.13 33.32 33.75 48000.0 33.54
2020-12-30 33.66 32.78 32.9 33.49 53100.0 33.28
2020-12-29 33.85 32.87 33.85 33.18 111600.0 32.98
2020-12-28 33.99 33.28 33.4 33.64 102900.0 33.43
2020-12-24 34.45 33.11 33.62 33.53 60700.0 33.32
2020-12-23 33.74 32.81 32.89 33.65 59600.0 33.44
2020-12-22 33.26 32.68 33.26 32.93 103000.0 32.73
2020-12-21 33.9 32.49 33.9 33.11 100800.0 32.91
2020-12-18 34.2 32.37 33.5 33.92 594100.0 33.71
2020-12-17 33.85 31.8 33.28 33.34 124800.0 33.13
2020-12-16 33.55 33.0 33.5 33.31 128700.0 33.1
2020-12-15 33.54 32.66 33.18 33.3 251300.0 33.09
2020-12-14 34.19 32.79 34.09 32.91 145400.0 32.71
2020-12-11 33.81 33.01 33.27 33.48 94300.0 33.27
2020-12-10 33.83 33.11 33.46 33.6 73300.0 33.39
2020-12-09 34.27 33.48 34.12 33.7 68800.0 33.49
2020-12-08 33.89 33.01 33.05 33.89 76700.0 33.68
2020-12-07 33.5 32.95 33.36 33.33 71300.0 33.12
2020-12-04 33.59 32.88 33.49 33.58 75200.0 33.37
2020-12-03 33.96 32.66 33.3 32.8 108800.0 32.6
2020-12-02 33.45 32.64 32.64 33.3 91600.0 33.09
2020-12-01 33.24 32.27 33.0 32.86 125000.0 32.66
2020-11-30 33.42 32.15 33.25 32.35 160700.0 32.15
2020-11-27 34.65 32.01 34.65 33.59 49100.0 33.38
2020-11-25 34.98 33.91 34.49 34.85 120300.0 34.63
2020-11-24 35.07 33.87 34.13 34.88 109400.0 34.66
2020-11-23 35.52 33.53 34.22 33.65 136600.0 33.44
2020-11-20 33.8 32.98 33.62 33.72 130300.0 33.51
2020-11-19 34.17 33.37 34.11 34.0 56300.0 33.79
2020-11-18 35.44 34.18 35.09 34.19 98500.0 33.98
2020-11-17 35.27 34.0 34.57 35.02 92000.0 34.8
2020-11-16 35.37 34.2 34.5 35.08 102800.0 34.86
2020-11-13 34.0 32.82 32.82 33.75 93700.0 33.54
2020-11-12 33.99 32.1 32.87 32.65 166300.0 32.45
2020-11-11 34.24 32.79 34.24 33.3 79800.0 33.09
2020-11-10 34.49 33.15 33.45 34.1 131100.0 33.89
2020-11-09 35.24 32.79 32.99 32.92 174900.0 32.72
2020-11-06 31.89 30.82 31.89 30.87 66500.0 30.68
2020-11-05 31.76 30.8 30.8 31.72 70100.0 31.52
2020-11-04 31.95 30.09 31.72 30.73 114700.0 30.39
2020-11-03 32.64 31.67 31.7 32.41 113600.0 32.05
2020-11-02 31.65 30.92 31.46 31.33 134100.0 30.98
2020-10-30 31.27 30.36 30.36 31.07 126000.0 30.73
2020-10-29 30.67 29.33 29.81 30.18 130700.0 29.85
2020-10-28 31.11 29.72 31.1 29.94 200900.0 29.61
2020-10-27 31.2 30.01 30.98 30.99 113800.0 30.65
2020-10-26 31.35 30.14 30.67 30.78 128800.0 30.44
2020-10-23 31.84 30.79 31.1 31.19 78800.0 30.85
2020-10-22 31.06 30.01 30.2 31.03 97900.0 30.69
2020-10-21 30.47 28.22 29.69 30.21 76300.0 29.88
2020-10-20 30.29 29.23 29.68 29.8 64700.0 29.47
2020-10-19 30.0 29.48 30.0 29.51 59000.0 29.18
2020-10-16 29.89 29.13 29.57 29.67 128400.0 29.34
2020-10-15 29.63 28.12 28.51 29.61 74400.0 29.28
2020-10-14 29.67 28.73 28.92 28.91 84900.0 28.59
2020-10-13 29.51 28.77 29.51 29.07 87600.0 28.75
2020-10-12 29.89 29.45 29.66 29.79 88800.0 29.46
2020-10-09 31.22 29.61 30.56 29.75 77200.0 29.42
2020-10-08 31.2 29.48 30.12 30.05 74100.0 29.72
2020-10-07 30.68 29.42 30.3 29.82 163400.0 29.49
2020-10-06 31.03 29.81 29.92 30.14 234200.0 29.81
2020-10-05 30.36 29.46 29.46 29.79 204400.0 29.46
2020-10-02 29.63 27.09 28.1 29.46 309500.0 29.14
2020-10-01 26.21 25.5 25.8 26.21 144200.0 25.92
2020-09-30 26.2 25.64 25.89 25.76 175400.0 25.48
2020-09-29 26.01 25.36 25.76 25.77 138900.0 25.49
2020-09-28 26.16 25.32 25.37 25.93 161000.0 25.64
2020-09-25 25.26 24.59 24.59 24.96 203200.0 24.68
2020-09-24 25.5 24.2 24.58 24.86 204300.0 24.59
2020-09-23 26.46 24.56 25.3 24.59 238500.0 24.32
2020-09-22 26.47 25.35 25.94 25.39 182100.0 25.11
2020-09-21 27.38 25.71 27.12 25.94 247900.0 25.65
2020-09-18 27.76 27.08 27.43 27.68 638900.0 27.37
2020-09-17 27.66 27.05 27.05 27.21 159100.0 26.91
2020-09-16 27.94 27.19 27.27 27.29 237900.0 26.99
2020-09-15 27.75 27.21 27.73 27.27 148000.0 26.97
2020-09-14 27.78 26.64 27.01 27.53 208200.0 27.23
2020-09-11 27.14 26.5 26.5 26.85 190400.0 26.55
2020-09-10 27.14 26.53 26.91 26.56 117500.0 26.27
2020-09-09 27.36 26.7 27.01 26.79 154600.0 26.49
2020-09-08 27.29 26.48 27.28 26.74 176200.0 26.45
2020-09-04 28.28 27.19 28.19 27.54 151900.0 27.24
2020-09-03 28.4 27.6 27.78 27.68 134600.0 27.37
2020-09-02 28.2 27.55 27.67 27.76 104000.0 27.45
2020-09-01 28.03 27.25 27.53 27.75 191200.0 27.44
2020-08-31 27.81 27.33 27.71 27.37 107300.0 27.07
2020-08-28 28.0 27.5 28.0 27.84 159400.0 27.53
2020-08-27 28.11 27.45 27.74 27.68 115900.0 27.37
2020-08-26 28.22 27.34 28.22 27.6 106800.0 27.3
2020-08-25 28.94 27.71 28.58 28.21 94300.0 27.9
2020-08-24 28.47 27.67 28.26 28.3 122600.0 27.99
2020-08-21 28.36 27.69 27.79 27.89 686200.0 27.58
2020-08-20 28.23 27.33 27.56 28.16 150000.0 27.85
2020-08-19 28.71 27.84 27.89 28.0 100600.0 27.69
2020-08-18 28.62 27.79 28.62 27.9 110900.0 27.59
2020-08-17 28.92 27.91 28.4 28.59 152600.0 28.27
2020-08-14 28.78 28.06 28.06 28.48 136500.0 28.17
2020-08-13 28.86 28.29 28.85 28.4 99700.0 28.09
2020-08-12 29.8 28.23 29.46 28.99 123400.0 28.67
2020-08-11 29.64 28.76 29.5 28.92 133700.0 28.6
2020-08-10 29.4 28.44 29.11 29.07 145800.0 28.75
2020-08-07 28.96 27.49 27.56 28.95 135500.0 28.63
2020-08-06 28.2 27.5 28.17 27.85 142100.0 27.54
2020-08-05 28.52 27.43 28.0 28.28 223400.0 27.82
2020-08-04 27.84 27.03 27.27 27.77 165400.0 27.32
2020-08-03 27.61 26.54 26.81 27.3 182200.0 26.86
2020-07-31 26.49 25.48 25.5 26.44 247700.0 26.01
2020-07-30 25.77 25.13 25.77 25.66 277500.0 25.24
2020-07-29 26.44 25.8 26.09 26.27 163400.0 25.84
2020-07-28 26.84 23.87 25.0 25.67 231100.0 25.25
2020-07-27 24.22 23.31 23.91 23.47 125300.0 23.09
2020-07-24 24.48 23.88 24.21 24.05 100000.0 23.66
2020-07-23 24.37 23.32 23.82 24.34 259000.0 23.94
2020-07-22 24.67 23.54 24.37 23.85 103100.0 23.46
2020-07-21 24.83 23.52 23.88 24.68 165600.0 24.28
2020-07-20 24.0 23.42 24.0 23.57 82000.0 23.19
2020-07-17 24.87 24.08 24.75 24.13 128900.0 23.74
2020-07-16 25.11 24.4 24.67 24.7 119000.0 24.3
2020-07-15 25.21 24.05 24.29 24.96 137600.0 24.55
2020-07-14 23.81 23.21 23.57 23.56 130500.0 23.18
2020-07-13 24.04 23.19 23.64 23.6 139900.0 23.22
2020-07-10 23.43 22.51 22.52 23.33 109200.0 22.95
2020-07-09 22.97 22.03 22.97 22.4 115900.0 22.04
2020-07-08 23.24 22.5 22.86 23.09 92900.0 22.71
2020-07-07 23.49 22.83 23.28 22.96 132800.0 22.59
2020-07-06 24.28 23.33 24.08 23.61 96200.0 23.23
2020-07-02 24.71 23.55 24.21 23.67 91900.0 23.28
2020-07-01 24.63 23.6 24.55 23.64 159000.0 23.26
2020-06-30 25.0 23.9 23.9 24.61 173000.0 24.21
2020-06-29 24.05 22.92 22.92 24.05 136800.0 23.66
2020-06-26 23.21 22.45 23.21 22.73 259900.0 22.36
2020-06-25 23.66 22.46 22.52 23.66 95900.0 23.28
2020-06-24 23.2 22.8 23.18 22.9 143700.0 22.53
2020-06-23 24.38 23.47 24.29 23.58 147900.0 23.2
2020-06-22 23.96 23.46 23.86 23.85 101700.0 23.46
2020-06-19 24.65 23.38 24.45 24.09 469300.0 23.7
2020-06-18 24.7 23.84 23.84 24.19 167800.0 23.8
2020-06-17 24.98 23.89 24.98 24.16 178300.0 23.77
2020-06-16 25.18 23.75 24.11 24.81 297200.0 24.41
2020-06-15 23.29 22.59 22.83 23.1 366400.0 22.72
2020-06-12 24.73 22.91 24.73 23.73 169200.0 23.34
2020-06-11 24.55 23.4 24.55 23.54 157400.0 23.16
2020-06-10 26.89 25.26 26.89 25.33 87600.0 24.92
2020-06-09 27.47 26.04 26.26 26.96 184400.0 26.52
2020-06-08 27.41 26.49 26.9 26.99 150700.0 26.55
2020-06-05 27.01 25.84 26.58 26.4 163500.0 25.97
2020-06-04 25.18 24.43 24.47 25.03 137700.0 24.62
2020-06-03 25.31 24.0 24.26 24.76 109600.0 24.36
2020-06-02 24.37 23.45 23.82 23.69 84600.0 23.3
2020-06-01 25.04 23.58 23.96 23.73 142600.0 23.34
2020-05-29 24.14 23.0 23.77 23.82 182000.0 23.43
2020-05-28 25.71 23.96 25.71 24.14 189100.0 23.75
2020-05-27 25.43 24.23 24.85 25.29 170200.0 24.88
2020-05-26 24.2 23.21 23.48 24.08 163600.0 23.69
2020-05-22 22.97 21.84 22.6 22.39 107800.0 22.03
2020-05-21 22.84 22.07 22.54 22.33 104600.0 21.97
2020-05-20 23.01 22.06 22.06 22.7 135600.0 22.33
2020-05-19 22.55 21.66 22.32 21.66 185500.0 21.31
2020-05-18 22.79 21.04 21.27 22.58 163800.0 22.21
2020-05-15 20.9 19.99 20.4 20.43 765400.0 20.1
2020-05-14 20.61 19.46 20.25 20.45 280700.0 20.12
2020-05-13 21.23 19.85 21.23 20.68 132000.0 20.34
2020-05-12 22.7 21.44 22.65 21.54 213900.0 21.19
2020-05-11 24.58 22.37 23.4 22.61 173000.0 22.24
2020-05-08 24.41 23.17 23.47 23.92 127400.0 23.53
2020-05-07 23.47 22.51 22.51 22.77 117300.0 22.4
2020-05-06 23.37 22.31 23.15 22.5 93100.0 22.13
2020-05-05 24.45 22.89 24.08 23.08 122500.0 22.7
2020-05-04 24.64 23.53 24.64 23.78 96200.0 23.39
2020-05-01 24.9 24.08 24.83 24.44 110500.0 24.04
2020-04-30 26.88 24.22 26.25 25.55 155700.0 24.99
2020-04-29 27.66 25.84 26.36 27.16 157500.0 26.56
2020-04-28 25.5 22.88 22.88 24.93 200200.0 24.38
2020-04-27 23.67 22.26 22.3 23.28 160200.0 22.77
2020-04-24 22.33 20.01 21.96 21.96 88300.0 21.48
2020-04-23 22.45 21.59 21.66 21.69 148400.0 21.21
2020-04-22 22.06 21.4 21.92 21.47 101500.0 21.0
2020-04-21 21.62 20.73 20.82 21.41 108200.0 20.94
2020-04-20 22.11 21.0 21.01 21.67 94600.0 21.19
2020-04-17 22.23 21.16 21.16 21.62 157100.0 21.14
2020-04-16 21.05 20.26 20.96 20.72 175000.0 20.26
2020-04-15 21.73 20.85 21.55 21.04 89300.0 20.58
2020-04-14 23.97 22.36 23.61 22.48 97000.0 21.98
2020-04-13 24.75 22.96 24.75 23.09 97700.0 22.58
2020-04-09 25.02 23.87 24.06 24.8 120200.0 24.25
2020-04-08 23.63 21.9 21.96 23.45 222400.0 22.93
2020-04-07 23.55 21.28 22.55 21.67 166400.0 21.19
2020-04-06 22.22 21.32 21.32 22.06 141700.0 21.57
2020-04-03 21.7 20.02 21.61 20.53 175800.0 20.08
2020-04-02 22.1 20.36 21.01 21.75 185300.0 21.27
2020-04-01 22.04 20.66 21.74 20.92 116200.0 20.46
2020-03-31 22.45 21.07 21.66 22.23 209900.0 21.74
2020-03-30 22.2 20.1 21.57 21.79 186000.0 21.31
2020-03-27 22.04 20.0 21.01 21.39 162200.0 20.92
2020-03-26 22.13 19.54 20.51 21.91 153500.0 21.43
2020-03-25 21.45 19.64 20.96 20.39 241700.0 19.94
2020-03-24 21.25 19.57 20.15 20.66 202400.0 20.2
2020-03-23 20.49 18.44 20.27 19.31 244100.0 18.88
2020-03-20 23.83 19.66 23.16 19.94 385900.0 19.5
2020-03-19 25.0 22.19 24.25 23.36 330200.0 22.85
2020-03-18 26.78 23.99 24.5 24.31 295900.0 23.77
2020-03-17 27.5 23.54 23.54 25.69 350500.0 25.12
2020-03-16 23.83 21.75 21.97 23.14 375800.0 22.63
2020-03-13 23.91 21.87 21.87 23.11 294700.0 22.6
2020-03-12 22.49 20.39 21.83 20.57 277300.0 20.12
2020-03-11 25.06 23.25 23.97 23.32 357600.0 22.81
2020-03-10 24.4 22.78 23.05 24.27 239900.0 23.74
2020-03-09 24.97 21.88 24.26 22.04 166000.0 21.55
2020-03-06 26.42 25.0 25.83 25.91 374500.0 25.34
2020-03-05 26.06 25.16 25.92 25.79 198700.0 25.22
2020-03-04 26.75 25.6 26.75 26.49 120400.0 25.91
2020-03-03 28.2 26.33 28.01 26.63 193200.0 26.04
2020-03-02 28.25 26.81 27.13 28.2 189000.0 27.58
2020-02-28 27.73 26.56 27.03 27.09 199900.0 26.49
2020-02-27 29.29 27.85 28.65 27.87 135000.0 27.26
2020-02-26 29.85 29.01 29.79 29.15 81400.0 28.51
2020-02-25 30.56 29.57 30.56 29.64 98800.0 28.99
2020-02-24 30.73 30.18 30.31 30.6 98900.0 29.93
2020-02-21 31.79 31.13 31.79 31.18 101000.0 30.49
2020-02-20 32.2 31.66 32.09 31.81 78200.0 31.11
2020-02-19 32.7 32.09 32.7 32.11 66700.0 31.4
2020-02-18 33.71 32.46 33.33 32.53 163200.0 31.81