$19.47 +0.38 (%) HomeStreet Inc - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMST historical data

Date Open High Low Close Volume
4/27/201519.0719.7018.7919.4786,553
4/24/201519.1619.3918.9219.0955,307
4/23/201519.3119.3619.1519.2229,163
4/22/201519.3219.5319.1219.4154,395
4/21/201519.7519.7519.3119.3838,491
4/20/201519.8319.9419.6419.74106,251
4/17/201519.7719.9019.6119.7272,892
4/16/201519.4720.0019.4419.81125,004
4/15/201518.9019.5918.6819.44152,908
4/14/201518.8718.8918.6318.8437,609
4/13/201518.7018.8918.4318.8167,157
4/10/201518.6718.6718.5118.6580,549
4/9/201518.8918.8918.4318.6063,134
4/8/201518.8418.9018.6618.8951,287
4/7/201518.6618.8518.6218.81100,310
4/6/201518.6418.6918.5418.64213,465
4/2/201518.5518.7818.5518.7046,710
4/1/201518.2418.6618.2418.62108,265
3/31/201518.2518.4418.0918.32116,404
3/30/201517.9618.3517.8218.27105,931
3/27/201517.8618.0417.5517.9583,170
3/26/201517.7218.0117.6617.8989,522
3/25/201518.1018.1717.6817.7070,984
3/24/201518.0018.1018.0018.0641,434
3/23/201518.0418.2418.0018.0386,208
3/20/201518.2318.4318.1018.11136,115
3/19/201518.0918.1718.0318.1593,610
3/18/201518.0618.1017.8718.0856,815
3/17/201517.9918.1017.8418.04113,662
3/16/201518.4318.4317.8717.91123,893
3/13/201518.3618.4018.0018.3469,834
3/12/201518.1018.5718.1018.3498,306
3/11/201517.9218.0917.8518.0288,418
3/10/201517.9618.1617.6318.0271,413
3/9/201518.0118.3017.9518.10106,447
3/6/201518.1518.3417.9318.08153,080
3/5/201518.1018.3917.9618.08198,685
3/4/201517.9018.2217.9018.08167,570
3/3/201517.9818.4317.8817.99190,571
3/2/201517.3018.8117.2318.061,004,918
2/27/201517.3917.3917.1517.30138,498
2/26/201517.2817.4617.1217.3745,094
2/25/201517.1917.4417.0017.3332,424
2/24/201517.3517.4517.0017.2258,919
2/23/201517.2217.3817.0017.30116,908
2/20/201517.6917.7117.1417.2073,820
2/19/201517.4617.7817.4217.65177,698
2/18/201517.6917.8617.4117.4975,921
2/17/201517.8117.9517.6917.7431,799
2/13/201517.4717.7817.4617.7534,320
2/12/201517.4417.5917.2817.53115,083
2/11/201517.4117.4517.2717.3166,495
2/10/201517.5417.6217.3717.4676,671
2/9/201517.5817.7817.3717.4971,978
2/6/201517.6717.7817.5817.65111,516
2/5/201517.7517.7517.5417.6155,287
2/4/201517.7217.8017.4917.6570,114
2/3/201517.5817.7517.4917.75188,420
2/2/201517.7217.7517.5317.7077,085
1/30/201517.5617.7517.4517.6664,056
1/29/201517.4617.7517.1417.7390,595
1/28/201517.8617.8617.3017.3866,022
1/27/201517.5017.8117.2717.69300,702
1/26/201517.3017.3717.0317.0585,404
1/23/201517.4217.4617.1617.3625,380
1/22/201517.2217.4517.1017.4565,834
1/21/201517.0117.1716.9117.1328,988
1/20/201517.4217.4517.0417.1251,607
1/16/201517.2417.3817.1817.3397,422
1/15/201517.3017.3817.1317.32144,120
1/14/201517.1417.3917.1417.35104,986
1/13/201517.3617.4717.1017.32105,598
1/12/201517.4317.4316.9417.0569,180
1/9/201517.4117.5517.3617.46151,008
1/8/201517.2217.4517.0417.43109,083
1/7/201517.1317.1516.9917.0863,602
1/6/201517.1117.1216.7017.0059,997
1/5/201517.2517.2916.9417.1260,167
1/2/201517.4617.6517.2617.2968,703
12/31/201417.4017.5017.2517.41127,216
12/30/201417.3517.4217.2717.2930,196
12/29/201417.4117.4517.3117.4143,087
12/26/201417.4517.4517.2917.3616,944
12/24/201417.2917.4017.2917.3612,777
12/23/201417.3817.4017.2117.2926,257
12/22/201417.3417.3917.2517.3624,143
12/19/201417.2517.4517.2517.27119,973
12/18/201417.3517.4116.9617.2972,065
12/17/201416.6517.2716.4917.2091,517
12/16/201416.3016.7216.2816.56107,278
12/15/201416.3116.4016.2416.2939,387
12/12/201416.2916.5016.2816.3580,232
12/11/201416.5016.7216.5016.5343,646
12/10/201416.7016.7016.3516.4056,517
12/9/201416.2016.7816.2016.7440,159
12/8/201416.3816.5216.1516.3741,786
12/5/201416.3716.5916.2316.4246,340
12/4/201416.5916.5916.1916.4034,770
12/3/201416.2816.5816.2816.4531,850
12/2/201416.2216.4816.1016.2535,161
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center