Register to chat with like-minded investors on our interactive forums.
HMST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 10.24 | -0.09 | -0.87% | 10.41 | 10.49 | 10.22 | 51,825 |
| May 10 2024 | 10.33 | -0.11 | -1.05% | 10.47 | 10.58 | 10.24 | 73,313 |
| May 09 2024 | 10.44 | -0.07 | -0.67% | 10.47 | 10.62 | 10.36 | 63,135 |
| May 08 2024 | 10.51 | 0.03 | 0.29% | 10.32 | 10.765 | 10.32 | 58,224 |
| May 07 2024 | 10.48 | -0.21 | -1.96% | 10.58 | 10.97 | 10.45 | 89,322 |
| May 06 2024 | 10.69 | -0.29 | -2.64% | 11.00 | 11.13 | 10.66 | 167,199 |
| May 03 2024 | 10.98 | 0.16 | 1.48% | 11.14 | 11.29 | 10.88 | 131,179 |
| May 02 2024 | 10.82 | -0.15 | -1.37% | 10.97 | 11.20 | 10.715 | 184,264 |
| May 01 2024 | 10.97 | -1.28 | -10.45% | 12.07 | 12.07 | 10.305 | 614,052 |
| Apr 30 2024 | 12.25 | -0.03 | -0.24% | 12.16 | 12.47 | 11.925 | 172,238 |
| Apr 29 2024 | 12.28 | 0.23 | 1.91% | 12.06 | 12.40 | 11.39 | 352,099 |
| Apr 26 2024 | 12.05 | -0.18 | -1.47% | 12.22 | 12.37 | 12.05 | 167,633 |
| Apr 25 2024 | 12.23 | -0.04 | -0.33% | 11.85 | 12.53 | 11.83 | 236,083 |
| Apr 24 2024 | 12.27 | -0.70 | -5.40% | 12.70 | 12.97 | 12.13 | 174,035 |
| Apr 23 2024 | 12.97 | 0.53 | 4.26% | 12.50 | 13.16 | 12.38 | 68,393 |
| Apr 22 2024 | 12.44 | -0.24 | -1.89% | 12.75 | 12.75 | 12.21 | 101,248 |
| Apr 19 2024 | 12.68 | 0.46 | 3.76% | 12.13 | 12.68 | 12.13 | 53,834 |
| Apr 18 2024 | 12.22 | -0.08 | -0.65% | 12.42 | 12.50 | 12.21 | 64,634 |
| Apr 17 2024 | 12.30 | -0.03 | -0.24% | 12.31 | 12.49 | 12.2625 | 37,799 |
| Apr 16 2024 | 12.33 | -0.17 | -1.36% | 12.50 | 12.50 | 12.21 | 54,248 |
| Apr 15 2024 | 12.50 | -0.37 | -2.87% | 12.98 | 13.19 | 12.40 | 59,966 |
| Apr 12 2024 | 12.87 | 0.21 | 1.66% | 12.51 | 13.27 | 12.50 | 230,750 |
| Apr 11 2024 | 12.66 | -0.38 | -2.91% | 13.00 | 13.18 | 12.54 | 219,626 |
| Apr 10 2024 | 13.04 | -0.90 | -6.46% | 13.82 | 13.92 | 12.76 | 205,136 |
| Apr 09 2024 | 13.94 | -0.40 | -2.79% | 14.34 | 14.58 | 13.81 | 42,612 |
| Apr 08 2024 | 14.34 | 0.49 | 3.54% | 14.08 | 14.41 | 13.86 | 84,924 |
| Apr 05 2024 | 13.85 | -0.16 | -1.14% | 13.99 | 14.07 | 13.85 | 48,789 |
| Apr 04 2024 | 14.01 | -0.22 | -1.55% | 14.33 | 14.36 | 13.76 | 105,485 |
| Apr 03 2024 | 14.23 | 0.01 | 0.07% | 14.09 | 14.36 | 14.09 | 44,562 |
| Apr 02 2024 | 14.22 | -0.39 | -2.67% | 14.32 | 14.40 | 14.03 | 53,644 |
| Apr 01 2024 | 14.61 | -0.44 | -2.92% | 14.50 | 14.84 | 13.21 | 173,400 |
| Mar 28 2024 | 15.05 | -0.16 | -1.05% | 15.12 | 15.325 | 15.01 | 153,377 |
| Mar 27 2024 | 15.21 | -0.09 | -0.59% | 15.34 | 15.41 | 15.10 | 109,937 |
| Mar 26 2024 | 15.30 | 0.20 | 1.32% | 15.21 | 15.45 | 15.03 | 64,889 |
| Mar 25 2024 | 15.10 | 0.03 | 0.20% | 15.03 | 15.29 | 14.97 | 38,553 |
| Mar 22 2024 | 15.07 | -0.20 | -1.31% | 15.28 | 15.35 | 14.74 | 59,547 |
| Mar 21 2024 | 15.27 | 0.18 | 1.19% | 15.14 | 15.27 | 14.64 | 108,226 |
| Mar 20 2024 | 15.09 | 0.28 | 1.89% | 14.52 | 15.33 | 14.49 | 132,078 |
| Mar 19 2024 | 14.81 | 0.22 | 1.51% | 14.55 | 14.96 | 14.55 | 93,957 |
| Mar 18 2024 | 14.59 | -0.17 | -1.15% | 14.68 | 14.936 | 14.42 | 105,380 |
| Mar 15 2024 | 14.76 | 0.08 | 0.54% | 14.63 | 15.03 | 14.3801 | 226,928 |
| Mar 14 2024 | 14.68 | -0.69 | -4.49% | 15.23 | 15.345 | 14.64 | 80,787 |
| Mar 13 2024 | 15.37 | -0.02 | -0.13% | 15.36 | 15.565 | 15.1134 | 90,246 |
| Mar 12 2024 | 15.39 | 0.28 | 1.82% | 15.10 | 15.44 | 14.87 | 105,760 |
| Mar 11 2024 | 15.115 | -0.19 | -1.21% | 15.10 | 15.53 | 14.4701 | 123,907 |
| Mar 08 2024 | 15.30 | 0.18 | 1.19% | 15.47 | 15.49 | 15.05 | 100,809 |
| Mar 07 2024 | 15.12 | 0.16 | 1.07% | 14.99 | 15.27 | 14.96 | 83,780 |
| Mar 06 2024 | 14.96 | 0.37 | 2.54% | 14.43 | 15.08 | 14.38 | 156,965 |
| Mar 05 2024 | 14.59 | 0.55 | 3.92% | 13.99 | 14.62 | 13.90 | 134,719 |
| Mar 04 2024 | 14.04 | -0.19 | -1.34% | 14.29 | 14.35 | 13.93 | 146,180 |
| Mar 01 2024 | 14.23 | 0.28 | 2.01% | 13.89 | 14.325 | 13.63 | 218,030 |
| Feb 29 2024 | 13.95 | 0.18 | 1.31% | 14.16 | 14.23 | 13.51 | 135,296 |
| Feb 28 2024 | 13.77 | -0.04 | -0.29% | 13.67 | 13.97 | 13.67 | 81,292 |
| Feb 27 2024 | 13.81 | -0.24 | -1.71% | 14.13 | 14.36 | 13.6111 | 153,536 |
| Feb 26 2024 | 14.05 | 0.07 | 0.50% | 13.88 | 14.26 | 13.88 | 164,244 |
| Feb 23 2024 | 13.98 | 0.24 | 1.75% | 13.70 | 14.265 | 13.70 | 203,538 |
| Feb 22 2024 | 13.74 | -0.03 | -0.22% | 13.70 | 13.86 | 13.40 | 215,757 |
| Feb 21 2024 | 13.77 | -0.15 | -1.08% | 13.80 | 14.05 | 13.6817 | 134,057 |
| Feb 20 2024 | 13.92 | 0.38 | 2.81% | 13.30 | 13.96 | 12.73 | 107,190 |
| Feb 16 2024 | 13.54 | -0.31 | -2.24% | 13.62 | 13.816 | 13.16 | 218,271 |
| Feb 15 2024 | 13.85 | 0.70 | 5.32% | 13.19 | 13.86 | 13.04 | 239,299 |
| Feb 14 2024 | 13.15 | 0.40 | 3.14% | 13.00 | 13.22 | 12.91 | 332,486 |
