Premium
HomeStreet Inc (HMST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -5.20930232558 | 10.75 | 10.79 | 10.07 | 96319 | 10.33299962 | CS |
| 4 | -0.68 | -6.25574977001 | 10.87 | 11.34 | 9.1515 | 164975 | 10.31030199 | CS |
| 12 | -1.2 | -10.5355575066 | 11.39 | 12.31 | 9.1515 | 171471 | 10.89332719 | CS |
| 26 | -4.43 | -30.3009575923 | 14.62 | 16.1 | 8.72 | 150123 | 11.8187799 | CS |
| 52 | -2.81 | -21.6153846154 | 13 | 16.1 | 8.09 | 148490 | 11.96251337 | CS |
| 156 | -40.56 | -79.921182266 | 50.75 | 52.95 | 4.2 | 247287 | 15.83763778 | CS |
| 260 | -23.13 | -69.4177671068 | 33.32 | 57.4 | 4.2 | 207913 | 21.75724346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 10.19 | -0.18 | -1.74 | 10.42 | 10.58 | 10.18 | 204327 |
| 1739489700 | 10.37 | 0.2 | 1.97 | 10.25 | 10.4999 | 10.109 | 67924 |
| 1739403300 | 10.17 | -0.16 | -1.55 | 10.145 | 10.7 | 10.13 | 162347 |
| 1739316900 | 10.33 | 0 | 0.00 | 10.17 | 10.4 | 10.07 | 86510 |
| 1739230500 | 10.33 | -0.25 | -2.36 | 10.6 | 10.6 | 10.305 | 64321 |
| 1738971300 | 10.58 | -0.15 | -1.40 | 10.75 | 10.75 | 10.43 | 95602 |
| 1738884900 | 10.73 | 0.3 | 2.88 | 10.43 | 10.795 | 10.26 | 96607 |
| 1738798500 | 10.43 | 0.11 | 1.07 | 10.42 | 10.46 | 10.15 | 81632 |
| 1738712100 | 10.32 | 0.3 | 2.99 | 10.11 | 10.37 | 10.09 | 118236 |
| 1738625700 | 10.02 | -0.05 | -0.50 | 9.7899999 | 10.12 | 9.61 | 133226 |
| 1738366500 | 10.07 | -0.14 | -1.37 | 10.24 | 10.575 | 9.93 | 113231 |
| 1738280100 | 10.21 | 0.55 | 5.69 | 9.76 | 10.39 | 9.65 | 142900 |
| 1738193700 | 9.66 | -0.41 | -4.07 | 10.12 | 10.12 | 9.45 | 268500 |
| 1738107300 | 10.07 | -0.36 | -3.45 | 9.6199999 | 10.5 | 9.1515 | 256026 |
| 1738020900 | 10.43 | 0.26 | 2.56 | 10.33 | 10.65 | 9.99 | 393568 |
| 1737761700 | 10.17 | -0.55 | -5.13 | 10.34 | 10.53 | 10.01 | 368744 |
| 1737675300 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1737588900 | 10.72 | -0.28 | -2.55 | 10.95 | 10.95 | 10.67 | 195914 |
| 1737502500 | 11 | 0.16 | 1.48 | 10.97 | 11.34 | 10.93 | 120500 |
| 1737156900 | 10.84 | 0.03 | 0.28 | 10.87 | 11.09 | 10.69 | 184631 |
| 1737070500 | 10.81 | 0.35 | 3.35 | 10.4 | 10.81 | 10.36 | 102812 |
| 1736984100 | 10.46 | 0.29 | 2.85 | 10.49 | 10.635 | 10.25 | 157044 |
| 1736897700 | 10.17 | 0.55 | 5.72 | 9.65 | 10.32 | 9.65 | 176898 |
| 1736811300 | 9.6199999 | -0.21 | -2.14 | 9.75 | 9.88 | 9.3618 | 119482 |
| 1736552100 | 9.83 | -0.13 | -1.31 | 9.85 | 9.9768 | 9.57 | 215788 |
| 1736379300 | 9.96 | -0.17 | -1.68 | 10.01 | 10.15 | 9.66 | 92871 |
| 1736292900 | 10.13 | -0.46 | -4.34 | 10.69 | 10.69 | 10 | 162315 |
| 1736206500 | 10.59 | -0.21 | -1.94 | 10.82 | 10.9933 | 10.53 | 147924 |
| 1735947300 | 10.8 | -0.33 | -2.96 | 10.92 | 11.138 | 10.635 | 162736 |
| 1735860900 | 11.13 | -0.29 | -2.54 | 11.634 | 11.99 | 11.05 | 189498 |
| 1735688100 | 11.42 | 0.19 | 1.69 | 11.47 | 11.47 | 11.12 | 185717 |
| 1735601700 | 11.23 | 0.07 | 0.63 | 11.25 | 11.35 | 10.87 | 260059 |
| 1735342500 | 11.16 | 0.18 | 1.64 | 11.68 | 12.14 | 11.1 | 552200 |
| 1735256100 | 10.98 | 0.12 | 1.10 | 10.85 | 11.01 | 10.6 | 123987 |
| 1735077840 | 10.86 | 0.12 | 1.12 | 10.8 | 11.01 | 10.66 | 78177 |
| 1734996900 | 10.74 | -0.16 | -1.47 | 10.87 | 11.31 | 10.595 | 192493 |
| 1734737700 | 10.9 | -0.09 | -0.82 | 11.02 | 11.45 | 10.74 | 309175 |
| 1734651300 | 10.99 | 0.18 | 1.67 | 11.37 | 11.49 | 10.54 | 211252 |
| 1734564900 | 10.81 | -0.71 | -6.16 | 11.605 | 11.95 | 10.65 | 230584 |
| 1734478500 | 11.52 | 0.01 | 0.09 | 11.4 | 11.61 | 11.33 | 174359 |
| 1734392100 | 11.51 | 0.16 | 1.41 | 11.35 | 11.6 | 11.285 | 106542 |
| 1734132900 | 11.35 | -0.15 | -1.30 | 11.43 | 11.57 | 11.2 | 120726 |
| 1734046500 | 11.5 | -0.22 | -1.88 | 11.6 | 11.665 | 11.36 | 131969 |
| 1733960100 | 11.72 | 0.19 | 1.65 | 11.605 | 11.72 | 11.59 | 95890 |
| 1733873700 | 11.53 | -0.03 | -0.26 | 11.59 | 11.66 | 11.455 | 109405 |
| 1733787300 | 11.56 | -0.06 | -0.52 | 11.645 | 11.6955 | 11.49 | 106265 |
| 1733528100 | 11.62 | -0.14 | -1.19 | 12.0174 | 12.0174 | 11.61 | 77425 |
| 1733441700 | 11.76 | -0.19 | -1.59 | 11.96 | 12.175 | 11.74 | 98746 |
| 1733355300 | 11.95 | -0.22 | -1.81 | 12.13 | 12.2472 | 11.73 | 206487 |
| 1733268900 | 12.17 | 0.24 | 2.01 | 11.83 | 12.28 | 11.83 | 175628 |
| 1733182500 | 11.93 | 0.05 | 0.42 | 11.74 | 12 | 11.615 | 185152 |
| 1732917840 | 11.88 | 0.42 | 3.66 | 11.62 | 11.98 | 11.62 | 116566 |
| 1732750500 | 11.46 | 0 | 0.00 | 11.59 | 11.66 | 11.25 | 153988 |
| 1732664100 | 11.46 | -0.34 | -2.88 | 11.83 | 11.83 | 11.44 | 140624 |
| 1732577700 | 11.8 | 0.09 | 0.77 | 11.78 | 12.31 | 11.75 | 342546 |
| 1732318500 | 11.71 | 0.42 | 3.72 | 11.32 | 11.79 | 11.245 | 188376 |
| 1732232100 | 11.29 | 0.03 | 0.27 | 11.28 | 11.715 | 11.26 | 142868 |
| 1732145700 | 11.26 | -0.17 | -1.49 | 11.44 | 11.565 | 11.04 | 197443 |
| 1732059300 | 11.43 | 0.35 | 3.16 | 10.615 | 11.53 | 10.615 | 450230 |
| 1731972900 | 11.08 | -0.35 | -3.06 | 11.44 | 11.44 | 11.08 | 96736 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
