NASDAQ:HMST
HomeStreet Stock Price (Quote)
$9.35
-0.1000 (-1.06%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.22 | $12.96 | Friday, 24th May 2024 HMST stock ended at $9.35. This is 1.06% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.58% from a day low at $9.22 to a day high of $9.55. |
90 days | $9.22 | $15.57 | |
52 weeks | $4.20 | $15.82 |
Date | Open | High | Low | Close | Volume |
May 26, 2023 | $5.68 | $5.77 | $5.36 | $5.75 | 1 746 891 |
May 25, 2023 | $6.74 | $6.75 | $6.12 | $6.16 | 432 942 |
May 24, 2023 | $6.89 | $6.89 | $6.41 | $6.64 | 520 758 |
May 23, 2023 | $6.61 | $7.64 | $6.61 | $6.90 | 868 285 |
May 22, 2023 | $6.19 | $6.70 | $6.07 | $6.59 | 415 297 |
May 19, 2023 | $6.54 | $6.59 | $6.05 | $6.15 | 464 929 |
May 18, 2023 | $6.56 | $6.72 | $6.32 | $6.40 | 507 928 |
May 17, 2023 | $6.25 | $6.67 | $6.11 | $6.58 | 475 494 |
May 16, 2023 | $6.30 | $6.38 | $5.99 | $6.04 | 361 595 |
May 15, 2023 | $6.00 | $6.53 | $6.00 | $6.30 | 379 709 |
May 12, 2023 | $6.29 | $6.39 | $5.96 | $6.01 | 274 054 |
May 11, 2023 | $6.06 | $6.47 | $5.96 | $6.29 | 399 650 |
May 10, 2023 | $6.27 | $6.41 | $5.98 | $6.15 | 429 176 |
May 09, 2023 | $6.03 | $6.34 | $5.89 | $6.17 | 623 302 |
May 08, 2023 | $6.50 | $6.74 | $6.05 | $6.17 | 603 667 |
May 05, 2023 | $6.17 | $6.61 | $6.08 | $6.34 | 726 169 |
May 04, 2023 | $5.35 | $6.02 | $4.76 | $5.95 | 1 418 312 |
May 03, 2023 | $6.85 | $6.92 | $5.61 | $5.64 | 1 248 982 |
May 02, 2023 | $7.93 | $7.93 | $6.56 | $6.86 | 1 380 864 |
May 01, 2023 | $9.76 | $9.76 | $7.90 | $8.02 | 832 911 |
Apr 28, 2023 | $10.36 | $10.49 | $9.64 | $9.76 | 381 318 |
Apr 27, 2023 | $11.07 | $11.14 | $10.21 | $10.34 | 329 960 |
Apr 26, 2023 | $10.62 | $11.40 | $10.42 | $10.96 | 594 053 |
Apr 25, 2023 | $14.34 | $14.67 | $10.82 | $11.27 | 808 165 |
Apr 24, 2023 | $17.45 | $17.68 | $17.27 | $17.40 | 159 795 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HMST stock historical prices to predict future price movements?
Trend Analysis: Examine the HMST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HMST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.