HomeStreet Inc

HMST
🏛️ 美国 →
13.17
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 13.13 13.25 13.02 13.17 0.2M
2025-09-30 13.47 13.59 12.99 13.31 0.4M
2025-09-29 13.95 13.99 13.52 13.54 0.3M
2025-09-26 13.79 14.15 13.67 13.91 0.3M
2025-09-25 13.45 13.84 13.31 13.75 0.2M
2025-09-24 13.24 13.65 13.06 13.45 0.4M
2025-09-23 13.27 13.59 13.10 13.13 0.2M
2025-09-22 13.47 13.47 13.21 13.29 0.2M
2025-09-19 13.81 13.81 13.39 13.67 0.6M
2025-09-18 13.03 13.89 13.03 13.74 0.2M
2025-09-17 13.13 13.44 13.06 13.13 0.3M
2025-09-16 13.02 13.17 12.90 13.07 0.1M
2025-09-15 13.80 13.94 13.03 13.20 0.3M
2025-09-12 13.91 13.96 13.51 13.73 0.1M
2025-09-11 13.51 14.12 13.39 13.90 0.4M
2025-09-10 12.95 13.58 12.89 13.42 0.5M
2025-09-09 12.88 13.06 12.75 12.90 0.4M
2025-09-08 13.14 13.14 12.70 12.87 0.2M
2025-09-05 13.50 13.50 12.83 13.05 0.1M
2025-09-04 13.53 13.65 12.94 13.10 0.2M
2025-09-03 12.96 13.65 12.70 13.54 0.5M
2025-09-02 13.87 13.87 12.52 12.79 0.2M
2025-08-29 13.53 13.95 13.42 13.87 0.3M
2025-08-28 14.04 14.14 13.61 13.62 0.3M
2025-08-27 13.91 14.14 13.68 13.97 0.2M
2025-08-26 14.00 14.29 13.85 13.92 0.6M
2025-08-25 13.79 14.40 13.54 14.00 0.2M
2025-08-22 13.85 14.58 13.76 13.90 0.1M
2025-08-21 13.74 13.87 13.41 13.76 0.1M
2025-08-20 13.72 13.99 13.63 13.75 0.1M
2025-08-19 13.15 13.89 13.15 13.66 0.1M
2025-08-18 12.82 13.26 12.82 13.16 0.1M
2025-08-15 13.23 13.23 12.75 12.89 0.1M
2025-08-14 13.18 13.27 13.09 13.19 0.1M
2025-08-13 13.35 13.52 13.26 13.26 0.1M
2025-08-12 12.94 13.62 12.94 13.17 0.2M
2025-08-11 12.73 12.96 12.52 12.91 0.2M
2025-08-08 12.72 12.96 12.50 12.66 0.1M
2025-08-07 13.15 13.15 12.63 12.63 0.1M
2025-08-06 12.80 13.13 12.63 12.98 0.1M
2025-08-05 12.99 13.12 12.80 12.80 0.1M
2025-08-04 12.98 13.16 12.96 13.05 0.1M
2025-08-01 12.99 13.21 12.77 12.91 0.2M
2025-07-31 12.73 13.25 12.46 13.08 0.2M
2025-07-30 13.27 13.57 12.72 12.74 0.1M
2025-07-29 13.28 13.83 13.11 13.25 0.1M
2025-07-28 13.22 13.34 13.12 13.18 0.0M
2025-07-25 13.21 13.41 13.20 13.25 0.0M
2025-07-24 13.51 13.59 13.19 13.19 0.0M
2025-07-23 13.25 13.68 13.25 13.60 0.0M
2025-07-22 13.17 13.46 13.17 13.21 0.1M
2025-07-21 13.37 13.47 13.20 13.22 0.1M
2025-07-18 13.16 13.46 12.96 13.35 0.1M
2025-07-17 13.20 13.30 12.85 13.07 0.1M
2025-07-16 13.22 13.25 13.05 13.16 0.1M
2025-07-15 13.43 13.43 13.05 13.08 0.0M
2025-07-14 13.07 13.43 13.07 13.43 0.0M
2025-07-11 13.20 13.44 13.05 13.15 0.0M
2025-07-10 13.40 13.55 13.22 13.30 0.1M
2025-07-09 13.41 13.44 13.25 13.41 0.0M
2025-07-08 13.40 13.48 13.19 13.25 0.1M
2025-07-07 13.28 13.67 13.14 13.36 0.1M
2025-07-03 13.31 13.55 13.25 13.40 0.0M
2025-07-02 13.15 13.41 12.99 13.09 0.1M
2025-07-01 12.96 13.25 12.76 13.10 0.1M
2025-06-30 12.66 13.21 12.66 13.07 0.1M
2025-06-27 12.54 12.75 12.34 12.62 0.1M
2025-06-26 12.28 12.50 12.13 12.40 0.1M
2025-06-25 12.43 12.43 12.21 12.25 0.1M
2025-06-24 12.76 12.84 12.47 12.48 0.0M
2025-06-23 12.36 12.73 12.36 12.60 0.1M
2025-06-20 12.39 12.47 12.29 12.42 0.2M
2025-06-18 12.20 12.51 12.20 12.32 0.0M
2025-06-17 12.05 12.48 12.05 12.14 0.0M
2025-06-16 12.45 12.47 12.12 12.16 0.0M
2025-06-13 12.59 12.72 12.22 12.26 0.0M
2025-06-12 12.55 12.87 12.55 12.82 0.0M
2025-06-11 12.92 13.11 12.68 12.73 0.1M
2025-06-10 13.10 13.33 12.87 12.88 0.2M
2025-06-09 13.15 13.18 12.96 13.00 0.1M
2025-06-06 13.07 13.16 12.90 13.01 0.0M
2025-06-05 12.80 12.91 12.66 12.80 0.1M
2025-06-04 12.97 13.01 12.63 12.82 0.0M
2025-06-03 12.91 13.16 12.81 13.01 0.1M
2025-06-02 12.95 13.00 12.76 12.84 0.1M
2025-05-30 12.71 13.13 12.60 13.03 0.1M
2025-05-29 12.51 12.85 12.18 12.85 0.1M
2025-05-28 12.67 12.68 12.38 12.43 0.1M
2025-05-27 12.32 12.76 12.32 12.67 0.1M
2025-05-23 11.83 12.35 11.83 12.16 0.1M
2025-05-22 12.00 12.32 11.86 12.05 0.1M
2025-05-21 12.15 12.26 11.85 12.05 0.1M
2025-05-20 12.33 12.61 12.27 12.34 0.1M
2025-05-19 12.48 12.60 12.28 12.28 0.0M
2025-05-16 12.78 12.92 12.55 12.64 0.1M
2025-05-15 12.71 12.95 12.48 12.80 0.1M
2025-05-14 11.88 12.75 11.81 12.68 0.2M
2025-05-13 12.11 12.45 11.86 11.86 0.1M
2025-05-12 12.41 12.60 12.06 12.13 0.1M
2025-05-09 12.27 12.27 11.97 12.01 0.1M
2025-05-08 12.16 12.65 12.13 12.20 0.1M
2025-05-07 11.84 12.18 11.63 12.08 0.1M
2025-05-06 11.72 11.85 11.55 11.63 0.0M
2025-05-05 11.55 11.96 11.48 11.74 0.0M
2025-05-02 11.50 12.00 11.40 11.75 0.1M
2025-05-01 11.29 11.62 11.24 11.36 0.1M
2025-04-30 10.89 11.78 10.89 11.36 0.1M
2025-04-29 10.76 11.07 10.76 11.05 0.1M
2025-04-28 11.15 11.28 10.85 11.10 0.1M
2025-04-25 11.08 11.43 11.08 11.17 0.1M
2025-04-24 11.05 11.38 10.94 11.27 0.1M
2025-04-23 11.50 11.50 10.92 11.12 0.1M
2025-04-22 10.80 11.24 10.55 11.18 0.1M
2025-04-21 10.80 11.06 10.35 10.77 0.1M
2025-04-17 10.88 10.97 10.72 10.90 0.1M
2025-04-16 10.94 10.95 10.65 10.89 0.1M
2025-04-15 10.58 11.05 10.58 10.98 0.1M
2025-04-14 10.61 11.23 10.41 10.61 0.1M
2025-04-11 10.43 10.66 10.23 10.58 0.1M
2025-04-10 10.99 10.99 10.22 10.56 0.1M
2025-04-09 10.64 11.78 10.16 11.35 0.2M
2025-04-08 11.50 11.56 10.75 10.88 0.1M
2025-04-07 11.01 11.65 10.75 11.14 0.2M
2025-04-04 10.97 11.53 10.57 11.35 0.2M
2025-04-03 11.92 12.20 11.40 11.40 0.4M
2025-04-02 11.92 12.60 11.92 12.56 0.4M
2025-04-01 11.92 12.35 11.20 12.01 0.8M
2025-03-31 10.42 11.88 10.30 11.74 2.5M
2025-03-28 9.44 9.47 9.02 9.30 0.1M
2025-03-27 9.23 9.47 9.10 9.47 0.1M
2025-03-26 9.22 9.35 9.13 9.26 0.1M
2025-03-25 9.17 9.32 9.11 9.23 0.1M
2025-03-24 9.34 9.34 9.04 9.20 0.1M
2025-03-21 8.89 9.30 8.89 9.24 0.3M
2025-03-20 9.02 9.20 8.56 8.96 0.2M
2025-03-19 9.07 9.25 8.96 9.14 0.1M
2025-03-18 9.00 9.13 8.90 9.10 0.1M
2025-03-17 8.84 9.09 8.83 9.02 0.1M
2025-03-14 8.75 9.26 8.75 8.95 0.2M
2025-03-13 8.70 8.97 8.58 8.71 0.1M
2025-03-12 8.70 8.78 8.53 8.70 0.2M
2025-03-11 8.94 8.94 8.41 8.61 0.2M
2025-03-10 8.93 9.05 8.56 8.64 0.1M
2025-03-07 9.25 9.41 8.87 9.00 0.1M
2025-03-06 9.40 9.42 9.10 9.25 0.1M
2025-03-05 9.49 9.64 9.27 9.51 0.1M
2025-03-04 9.76 9.96 9.42 9.46 0.1M
2025-03-03 10.03 10.21 9.80 9.86 0.1M
2025-02-28 9.87 10.13 9.87 10.04 0.1M
2025-02-27 9.70 9.99 9.70 9.82 0.1M
2025-02-26 9.71 9.88 9.50 9.73 0.1M
2025-02-25 9.73 10.16 9.70 9.72 0.1M
2025-02-24 9.99 9.99 9.69 9.74 0.1M
2025-02-21 10.22 10.26 9.67 9.80 0.1M
2025-02-20 10.32 10.33 9.87 10.13 0.1M
2025-02-19 10.31 10.48 10.24 10.39 0.1M
2025-02-18 10.22 10.55 10.12 10.46 0.1M
2025-02-14 10.36 10.55 10.18 10.19 0.2M
2025-02-13 10.25 10.50 10.11 10.37 0.1M
2025-02-12 10.21 10.70 10.13 10.17 0.2M
2025-02-11 10.17 10.40 10.07 10.33 0.1M
2025-02-10 10.60 10.60 10.31 10.33 0.1M
2025-02-07 10.75 10.79 10.43 10.58 0.1M
2025-02-06 10.43 10.80 10.26 10.73 0.1M
2025-02-05 10.42 10.44 10.15 10.43 0.1M
2025-02-04 10.02 10.37 10.00 10.32 0.1M
2025-02-03 9.87 10.12 9.61 10.02 0.1M
2025-01-31 10.24 10.58 9.93 10.07 0.1M
2025-01-30 9.76 10.39 9.76 10.21 0.1M
2025-01-29 10.12 10.12 9.45 9.66 0.3M
2025-01-28 9.62 10.50 9.15 10.07 0.3M
2025-01-27 10.33 10.65 9.99 10.43 0.4M
2025-01-24 10.34 10.53 10.01 10.17 0.4M
2025-01-23 10.63 10.77 10.36 10.41 0.1M
2025-01-22 10.95 11.01 10.67 10.72 0.2M
2025-01-21 10.90 11.34 10.88 11.00 0.1M
2025-01-17 10.87 11.09 10.69 10.84 0.2M
2025-01-16 10.40 10.81 10.36 10.81 0.1M
2025-01-15 10.49 10.64 10.25 10.46 0.2M
2025-01-14 9.65 10.32 9.65 10.17 0.2M
2025-01-13 9.75 9.85 9.36 9.62 0.1M
2025-01-10 9.76 9.98 9.57 9.83 0.2M
2025-01-08 10.06 10.19 9.66 9.96 0.1M
2025-01-07 10.59 10.82 10.00 10.13 0.2M
2025-01-06 10.80 10.99 10.53 10.59 0.1M
2025-01-03 11.11 11.14 10.64 10.80 0.2M
2025-01-02 11.56 11.99 11.05 11.13 0.2M