NASDAQ:HMST
HomeStreet Stock Price (Quote)
$10.27
+0.110 (+1.08%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.97 | $13.16 | Friday, 17th May 2024 HMST stock ended at $10.27. This is 1.08% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.10% from a day low at $10.15 to a day high of $10.47. |
90 days | $9.97 | $15.57 | |
52 weeks | $4.20 | $15.82 |
Date | Open | High | Low | Close | Volume |
Jan 11, 2017 | $31.50 | $31.60 | $31.05 | $31.50 | 230 069 |
Jan 10, 2017 | $30.75 | $31.50 | $30.55 | $31.45 | 200 089 |
Jan 09, 2017 | $30.85 | $31.15 | $30.41 | $30.60 | 115 683 |
Jan 06, 2017 | $30.90 | $31.10 | $30.75 | $30.90 | 173 306 |
Jan 05, 2017 | $32.05 | $32.25 | $30.90 | $30.90 | 270 108 |
Jan 04, 2017 | $31.90 | $32.20 | $31.80 | $32.15 | 319 694 |
Jan 03, 2017 | $32.00 | $32.50 | $31.35 | $31.65 | 289 838 |
Dec 30, 2016 | $31.55 | $32.00 | $31.40 | $31.60 | 205 405 |
Dec 29, 2016 | $31.65 | $32.10 | $31.40 | $31.55 | 179 764 |
Dec 28, 2016 | $32.15 | $32.20 | $31.50 | $31.70 | 158 326 |
Dec 27, 2016 | $31.75 | $32.40 | $31.61 | $32.25 | 167 515 |
Dec 23, 2016 | $32.35 | $32.36 | $31.71 | $31.90 | 184 083 |
Dec 22, 2016 | $32.40 | $33.00 | $31.95 | $32.20 | 196 972 |
Dec 21, 2016 | $32.50 | $32.60 | $32.10 | $32.40 | 176 961 |
Dec 20, 2016 | $32.25 | $32.65 | $31.25 | $32.40 | 391 256 |
Dec 19, 2016 | $32.85 | $32.90 | $32.10 | $32.65 | 376 053 |
Dec 16, 2016 | $32.40 | $32.83 | $32.15 | $32.70 | 752 426 |
Dec 15, 2016 | $33.00 | $33.00 | $32.10 | $32.35 | 437 685 |
Dec 14, 2016 | $33.20 | $33.70 | $32.85 | $33.00 | 555 015 |
Dec 13, 2016 | $32.45 | $33.50 | $32.22 | $33.25 | 552 633 |
Dec 12, 2016 | $32.55 | $33.25 | $32.17 | $32.45 | 549 771 |
Dec 09, 2016 | $31.40 | $32.75 | $31.27 | $32.75 | 924 501 |
Dec 08, 2016 | $30.75 | $32.00 | $30.70 | $31.05 | 837 002 |
Dec 07, 2016 | $30.05 | $31.30 | $29.80 | $30.50 | 929 445 |
Dec 06, 2016 | $31.65 | $31.88 | $30.05 | $30.15 | 4 571 810 |
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.