Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HMST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 15.61 | 0.54 | 3.58% | 15.28 | 15.73 | 15.11 | 63,067 |
| Sep 26 2024 | 15.07 | 0.36 | 2.45% | 14.82 | 15.23 | 14.71 | 42,320 |
| Sep 25 2024 | 14.71 | 0.20 | 1.38% | 14.51 | 14.82 | 14.49 | 52,971 |
| Sep 24 2024 | 14.51 | -0.24 | -1.63% | 14.79 | 14.79 | 14.49 | 190,728 |
| Sep 23 2024 | 14.75 | -0.10 | -0.67% | 14.99 | 14.99 | 14.47 | 83,439 |
| Sep 20 2024 | 14.85 | -0.45 | -2.94% | 14.77 | 15.36 | 14.55 | 480,501 |
| Sep 19 2024 | 15.30 | 0.30 | 2.00% | 15.28 | 15.47 | 15.22 | 48,236 |
| Sep 18 2024 | 15.00 | -0.25 | -1.64% | 15.14 | 15.45 | 15.00 | 105,208 |
| Sep 17 2024 | 15.25 | -0.25 | -1.61% | 15.72 | 15.785 | 15.16 | 38,522 |
| Sep 16 2024 | 15.50 | 0.09 | 0.58% | 15.47 | 15.60 | 14.96 | 222,204 |
| Sep 13 2024 | 15.41 | 0.51 | 3.42% | 15.13 | 15.57 | 15.04 | 41,198 |
| Sep 12 2024 | 14.90 | -0.17 | -1.13% | 15.14 | 15.14 | 14.73 | 35,866 |
| Sep 11 2024 | 15.07 | 0.04 | 0.27% | 14.86 | 15.16 | 14.63 | 37,875 |
| Sep 10 2024 | 15.03 | 0.39 | 2.66% | 14.78 | 15.03 | 14.595 | 243,378 |
| Sep 09 2024 | 14.64 | -0.21 | -1.41% | 14.86 | 15.37 | 14.58 | 60,095 |
| Sep 06 2024 | 14.85 | -0.15 | -1.00% | 15.10 | 15.10 | 14.63 | 32,689 |
| Sep 05 2024 | 15.00 | -0.44 | -2.85% | 15.51 | 15.515 | 14.61 | 75,866 |
| Sep 04 2024 | 15.44 | -0.40 | -2.53% | 15.91 | 15.91 | 14.97 | 56,386 |
| Sep 03 2024 | 15.84 | -0.16 | -1.00% | 15.92 | 16.10 | 15.54 | 49,580 |
| Aug 30 2024 | 16.00 | 0.43 | 2.76% | 15.51 | 16.00 | 15.46 | 94,524 |
| Aug 29 2024 | 15.57 | 0.07 | 0.45% | 15.69 | 15.69 | 15.255 | 43,105 |
| Aug 28 2024 | 15.50 | 0.50 | 3.33% | 14.93 | 15.55 | 14.93 | 35,455 |
| Aug 27 2024 | 15.00 | -0.15 | -0.99% | 15.02 | 15.32 | 14.87 | 60,731 |
| Aug 26 2024 | 15.15 | -0.57 | -3.63% | 15.86 | 15.93 | 15.00 | 85,035 |
| Aug 23 2024 | 15.72 | 0.46 | 3.01% | 15.26 | 15.88 | 15.14 | 73,779 |
| Aug 22 2024 | 15.26 | 0.04 | 0.26% | 15.20 | 15.50 | 15.20 | 33,965 |
| Aug 21 2024 | 15.22 | 0.29 | 1.94% | 14.96 | 15.25 | 14.7869 | 65,667 |
| Aug 20 2024 | 14.93 | -0.14 | -0.93% | 15.03 | 15.07 | 14.73 | 39,540 |
| Aug 19 2024 | 15.07 | 0.15 | 1.01% | 14.97 | 15.17 | 14.71 | 43,119 |
| Aug 16 2024 | 14.92 | -0.09 | -0.60% | 15.00 | 15.32 | 14.77 | 71,488 |
| Aug 15 2024 | 15.01 | -0.05 | -0.33% | 15.30 | 15.325 | 14.97 | 42,550 |
| Aug 14 2024 | 15.06 | 0.51 | 3.51% | 14.62 | 15.25 | 14.51 | 110,491 |
| Aug 13 2024 | 14.55 | 0.10 | 0.69% | 14.50 | 14.59 | 14.31 | 52,635 |
| Aug 12 2024 | 14.45 | 0.01 | 0.07% | 14.46 | 14.58 | 13.87 | 118,601 |
| Aug 09 2024 | 14.44 | -0.03 | -0.21% | 14.42 | 14.59 | 14.22 | 84,520 |
| Aug 08 2024 | 14.47 | 0.11 | 0.77% | 14.49 | 14.63 | 14.26 | 50,683 |
| Aug 07 2024 | 14.36 | 0.46 | 3.31% | 14.19 | 14.4725 | 13.97 | 111,036 |
| Aug 06 2024 | 13.90 | 0.49 | 3.65% | 13.39 | 13.96 | 13.33 | 93,858 |
| Aug 05 2024 | 13.41 | -0.70 | -4.96% | 13.55 | 13.80 | 12.99 | 152,635 |
| Aug 02 2024 | 14.11 | -0.09 | -0.63% | 14.07 | 14.32 | 13.69 | 184,980 |
| Aug 01 2024 | 14.20 | -0.20 | -1.39% | 14.40 | 14.41 | 13.92 | 146,057 |
| Jul 31 2024 | 14.40 | 0.00 | 0.00% | 14.36 | 14.67 | 14.205 | 184,479 |
| Jul 30 2024 | 14.40 | 0.53 | 3.82% | 13.90 | 14.43 | 13.82 | 225,456 |
| Jul 29 2024 | 13.87 | -0.12 | -0.86% | 13.93 | 14.01 | 13.76 | 80,743 |
| Jul 26 2024 | 13.99 | 0.66 | 4.95% | 13.43 | 13.99 | 13.43 | 151,398 |
| Jul 25 2024 | 13.33 | -0.19 | -1.41% | 13.53 | 14.05 | 13.33 | 211,229 |
| Jul 24 2024 | 13.52 | -0.27 | -1.96% | 13.67 | 13.87 | 13.28 | 67,501 |
| Jul 23 2024 | 13.79 | 0.35 | 2.60% | 13.37 | 13.85 | 13.16 | 79,717 |
| Jul 22 2024 | 13.44 | -0.05 | -0.37% | 13.26 | 13.49 | 12.79 | 105,489 |
| Jul 19 2024 | 13.49 | 0.19 | 1.43% | 13.29 | 13.76 | 13.275 | 120,297 |
| Jul 18 2024 | 13.30 | -0.36 | -2.64% | 13.65 | 14.03 | 13.19 | 96,626 |
| Jul 17 2024 | 13.66 | -0.12 | -0.87% | 13.56 | 14.04 | 12.42 | 166,504 |
| Jul 16 2024 | 13.78 | 0.74 | 5.67% | 13.24 | 13.78 | 13.24 | 289,846 |
| Jul 15 2024 | 13.04 | 0.34 | 2.68% | 12.95 | 13.2199 | 12.86 | 101,179 |
| Jul 12 2024 | 12.70 | 0.19 | 1.52% | 12.73 | 13.03 | 12.545 | 96,459 |
| Jul 11 2024 | 12.51 | 0.48 | 3.99% | 12.31 | 12.66 | 12.0834 | 127,756 |
| Jul 10 2024 | 12.03 | 0.18 | 1.52% | 11.85 | 12.12 | 11.82 | 73,883 |
| Jul 09 2024 | 11.85 | 0.00 | 0.00% | 11.84 | 11.91 | 11.57 | 91,794 |
| Jul 08 2024 | 11.85 | 0.85 | 7.73% | 11.20 | 11.91 | 11.12 | 152,042 |
| Jul 05 2024 | 11.00 | -0.12 | -1.08% | 11.06 | 11.206 | 10.89 | 164,455 |
| Jul 03 2024 | 11.12 | -0.23 | -2.03% | 11.34 | 11.49 | 11.06 | 182,349 |
| Jul 02 2024 | 11.35 | 0.11 | 0.98% | 11.12 | 11.51 | 11.12 | 170,222 |
| Jul 01 2024 | 11.24 | 0.18 | 1.63% | 11.37 | 11.55 | 11.03 | 224,115 |
