HomeStreet, Inc. (HMST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.14 | 11.29 | 10.88 | 10.98 | 10.98 | 130,431 |
| 02 may 2024 | 10.97 | 11.20 | 10.72 | 10.82 | 10.82 | 184,300 |
| 01 may 2024 | 12.07 | 12.07 | 10.31 | 10.97 | 10.97 | 614,100 |
| 30 abr 2024 | 12.16 | 12.47 | 11.93 | 12.25 | 12.25 | 172,200 |
| 29 abr 2024 | 12.06 | 12.40 | 11.39 | 12.28 | 12.28 | 352,100 |
| 26 abr 2024 | 12.22 | 12.37 | 12.05 | 12.05 | 12.05 | 167,600 |
| 25 abr 2024 | 11.85 | 12.53 | 11.83 | 12.23 | 12.23 | 236,100 |
| 24 abr 2024 | 12.70 | 12.97 | 12.13 | 12.27 | 12.27 | 174,000 |
| 23 abr 2024 | 12.50 | 13.16 | 12.50 | 12.97 | 12.97 | 68,400 |
| 22 abr 2024 | 12.75 | 12.75 | 12.21 | 12.44 | 12.44 | 101,200 |
| 19 abr 2024 | 12.13 | 12.68 | 12.13 | 12.68 | 12.68 | 53,800 |
| 18 abr 2024 | 12.42 | 12.50 | 12.21 | 12.22 | 12.22 | 64,600 |
| 17 abr 2024 | 12.31 | 12.49 | 12.26 | 12.33 | 12.33 | 37,800 |
| 16 abr 2024 | 12.30 | 12.49 | 12.21 | 12.33 | 12.33 | 54,200 |
| 15 abr 2024 | 12.98 | 13.19 | 12.40 | 12.50 | 12.50 | 60,000 |
| 12 abr 2024 | 12.51 | 13.27 | 12.50 | 12.87 | 12.87 | 230,800 |
| 11 abr 2024 | 13.00 | 13.18 | 12.54 | 12.66 | 12.66 | 219,600 |
| 10 abr 2024 | 13.82 | 13.92 | 12.76 | 13.04 | 13.04 | 205,100 |
| 09 abr 2024 | 14.34 | 14.58 | 13.81 | 13.94 | 13.94 | 42,600 |
| 08 abr 2024 | 14.08 | 14.41 | 13.86 | 14.34 | 14.34 | 84,900 |
| 05 abr 2024 | 13.99 | 14.07 | 13.85 | 13.85 | 13.85 | 48,800 |
| 04 abr 2024 | 14.33 | 14.33 | 13.76 | 14.01 | 14.01 | 105,500 |
| 03 abr 2024 | 14.09 | 14.36 | 14.09 | 14.22 | 14.22 | 44,600 |
| 02 abr 2024 | 14.32 | 14.40 | 14.03 | 14.22 | 14.22 | 53,600 |
| 01 abr 2024 | 14.50 | 14.84 | 13.21 | 14.61 | 14.61 | 173,400 |
| 28 mar 2024 | 15.12 | 15.33 | 15.01 | 15.05 | 15.05 | 153,400 |
| 27 mar 2024 | 15.34 | 15.41 | 15.10 | 15.21 | 15.21 | 109,900 |
| 26 mar 2024 | 15.21 | 15.45 | 15.08 | 15.30 | 15.30 | 64,900 |
| 25 mar 2024 | 15.03 | 15.29 | 14.97 | 15.10 | 15.10 | 38,600 |
| 22 mar 2024 | 15.28 | 15.35 | 14.74 | 15.07 | 15.07 | 59,500 |
| 21 mar 2024 | 15.14 | 15.27 | 14.64 | 15.27 | 15.27 | 108,200 |
| 20 mar 2024 | 14.52 | 15.33 | 14.49 | 15.09 | 15.09 | 132,100 |
| 19 mar 2024 | 14.55 | 14.96 | 14.55 | 14.81 | 14.81 | 94,000 |
| 18 mar 2024 | 14.68 | 14.94 | 14.42 | 14.59 | 14.59 | 105,400 |
| 15 mar 2024 | 14.63 | 15.03 | 14.38 | 14.76 | 14.76 | 226,600 |
| 14 mar 2024 | 15.23 | 15.35 | 14.64 | 14.68 | 14.68 | 80,800 |
| 13 mar 2024 | 15.36 | 15.57 | 15.11 | 15.37 | 15.37 | 90,200 |
| 12 mar 2024 | 15.10 | 15.44 | 14.87 | 15.39 | 15.39 | 105,800 |
| 11 mar 2024 | 15.10 | 15.53 | 14.47 | 15.12 | 15.12 | 123,900 |
| 08 mar 2024 | 15.47 | 15.49 | 15.05 | 15.30 | 15.30 | 100,800 |
| 07 mar 2024 | 14.96 | 15.27 | 14.96 | 15.12 | 15.12 | 83,800 |
| 06 mar 2024 | 14.43 | 15.08 | 14.38 | 14.96 | 14.96 | 157,000 |
| 05 mar 2024 | 13.99 | 14.62 | 13.90 | 14.59 | 14.59 | 134,700 |
| 04 mar 2024 | 14.29 | 14.35 | 13.93 | 14.04 | 14.04 | 146,200 |
| 01 mar 2024 | 13.89 | 14.33 | 13.63 | 14.23 | 14.23 | 218,000 |
| 29 feb 2024 | 14.16 | 14.23 | 13.51 | 13.95 | 13.95 | 135,300 |
| 28 feb 2024 | 13.67 | 13.97 | 13.67 | 13.77 | 13.77 | 81,300 |
| 27 feb 2024 | 14.13 | 14.36 | 13.61 | 13.81 | 13.81 | 153,500 |
| 26 feb 2024 | 13.88 | 14.26 | 13.88 | 14.05 | 14.05 | 164,200 |
| 23 feb 2024 | 13.70 | 14.27 | 13.70 | 13.98 | 13.98 | 203,500 |
| 22 feb 2024 | 13.70 | 13.86 | 13.40 | 13.77 | 13.77 | 215,800 |
| 21 feb 2024 | 13.80 | 14.05 | 13.68 | 13.77 | 13.77 | 134,100 |
| 20 feb 2024 | 13.30 | 13.96 | 12.73 | 13.92 | 13.92 | 107,200 |
| 16 feb 2024 | 13.62 | 13.82 | 13.16 | 13.54 | 13.54 | 218,300 |
| 15 feb 2024 | 13.19 | 13.86 | 13.04 | 13.85 | 13.85 | 239,300 |
| 14 feb 2024 | 13.00 | 13.22 | 12.91 | 13.15 | 13.15 | 332,500 |
| 13 feb 2024 | 12.50 | 12.89 | 12.50 | 12.75 | 12.75 | 814,400 |
| 12 feb 2024 | 12.68 | 13.25 | 12.68 | 13.09 | 13.09 | 508,900 |
| 09 feb 2024 | 12.61 | 12.67 | 12.45 | 12.58 | 12.58 | 134,500 |
| 08 feb 2024 | 12.38 | 12.97 | 12.38 | 12.53 | 12.53 | 358,100 |
| 07 feb 2024 | 12.91 | 12.97 | 12.49 | 12.53 | 12.53 | 441,700 |
| 06 feb 2024 | 12.95 | 13.16 | 12.65 | 12.87 | 12.87 | 490,600 |
| 05 feb 2024 | 13.11 | 13.24 | 12.90 | 12.95 | 12.95 | 304,900 |
| 02 feb 2024 | 13.12 | 13.56 | 13.12 | 13.27 | 13.27 | 237,000 |
| 01 feb 2024 | 13.82 | 14.08 | 13.32 | 13.45 | 13.45 | 284,300 |
| 31 ene 2024 | 14.35 | 14.56 | 13.75 | 13.76 | 13.76 | 311,000 |
| 30 ene 2024 | 14.92 | 15.23 | 14.41 | 14.60 | 14.60 | 700,800 |
| 29 ene 2024 | 15.15 | 15.34 | 14.83 | 14.99 | 14.99 | 867,800 |
| 26 ene 2024 | 15.28 | 15.48 | 14.98 | 15.02 | 15.02 | 297,300 |
| 25 ene 2024 | 15.70 | 15.80 | 14.85 | 15.10 | 15.10 | 365,600 |
| 24 ene 2024 | 15.50 | 15.75 | 15.08 | 15.58 | 15.58 | 280,900 |
| 23 ene 2024 | 15.15 | 15.61 | 14.92 | 15.28 | 15.28 | 770,500 |
| 22 ene 2024 | 15.00 | 15.21 | 14.56 | 15.14 | 15.14 | 641,700 |
| 19 ene 2024 | 14.82 | 15.10 | 14.45 | 14.95 | 14.95 | 351,600 |
| 18 ene 2024 | 14.79 | 15.06 | 14.42 | 14.59 | 14.59 | 538,100 |
| 17 ene 2024 | 15.22 | 15.27 | 14.31 | 14.62 | 14.62 | 887,400 |
| 16 ene 2024 | 13.66 | 15.82 | 13.65 | 14.87 | 14.87 | 5,537,600 |
| 12 ene 2024 | 10.86 | 11.35 | 10.67 | 10.77 | 10.77 | 195,700 |
| 11 ene 2024 | 10.57 | 10.85 | 10.15 | 10.81 | 10.81 | 203,100 |
| 10 ene 2024 | 10.40 | 10.57 | 10.28 | 10.52 | 10.52 | 200,100 |
| 09 ene 2024 | 10.26 | 10.54 | 10.06 | 10.36 | 10.36 | 146,000 |
| 08 ene 2024 | 10.10 | 10.61 | 10.01 | 10.37 | 10.37 | 138,900 |
| 05 ene 2024 | 9.71 | 10.28 | 9.64 | 10.19 | 10.19 | 361,500 |
| 04 ene 2024 | 9.57 | 9.95 | 9.56 | 9.89 | 9.89 | 133,000 |
| 03 ene 2024 | 10.06 | 10.06 | 9.53 | 9.56 | 9.56 | 126,900 |
| 02 ene 2024 | 10.15 | 10.58 | 10.02 | 10.21 | 10.21 | 152,700 |
| 29 dic 2023 | 10.71 | 10.80 | 10.23 | 10.30 | 10.30 | 236,200 |
| 28 dic 2023 | 10.93 | 11.04 | 10.70 | 10.78 | 10.78 | 171,300 |
| 27 dic 2023 | 10.45 | 10.94 | 10.26 | 10.93 | 10.93 | 425,300 |
| 26 dic 2023 | 9.84 | 10.36 | 9.80 | 10.33 | 10.33 | 188,900 |
| 22 dic 2023 | 9.43 | 9.80 | 9.43 | 9.72 | 9.72 | 158,400 |
| 21 dic 2023 | 9.44 | 9.50 | 9.10 | 9.31 | 9.31 | 127,900 |
| 20 dic 2023 | 9.60 | 9.90 | 9.02 | 9.03 | 9.03 | 205,800 |
| 19 dic 2023 | 9.74 | 10.11 | 9.59 | 9.61 | 9.61 | 163,200 |
| 18 dic 2023 | 9.90 | 9.94 | 9.35 | 9.62 | 9.62 | 239,400 |
| 15 dic 2023 | 10.03 | 10.20 | 9.77 | 9.86 | 9.86 | 694,100 |
| 14 dic 2023 | 9.23 | 10.63 | 9.23 | 10.00 | 10.00 | 470,600 |
| 13 dic 2023 | 7.40 | 8.79 | 7.25 | 8.65 | 8.65 | 425,100 |
| 12 dic 2023 | 7.42 | 7.42 | 7.21 | 7.38 | 7.38 | 113,400 |
| 11 dic 2023 | 7.63 | 7.67 | 7.29 | 7.45 | 7.45 | 107,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.