HOMESTREET INC $23.78

up +0.02


17/5/2013 04:17 PM  |  NASDAQ : HMST  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

HMST historical data

Date Open High Low Close Volume
5/17/2013 23.89 23.94 23.73 23.78 377
5/16/2013 23.55 23.95 23.52 23.76 413
5/15/2013 23.60 23.94 23.34 23.52 432
5/14/2013 23.56 23.74 23.20 23.71 880
5/13/2013 24.18 24.22 23.61 23.74 550
5/10/2013 24.30 24.60 24.01 24.19 497
5/9/2013 23.98 24.53 23.76 24.35 1203
5/8/2013 24.06 24.69 24.04 24.14 1694
5/7/2013 22.87 24.03 22.83 24.03 1913
5/6/2013 21.87 22.53 21.87 22.50 670
5/3/2013 21.54 21.93 21.52 21.78 868
5/2/2013 21.28 21.55 21.18 21.40 891
5/1/2013 21.47 21.73 21.25 21.25 1370
4/30/2013 21.75 21.83 21.30 21.50 4050
4/29/2013 20.45 21.86 20.25 21.79 3806
4/26/2013 21.95 21.96 21.45 21.67 1016
4/25/2013 21.67 22.02 21.52 21.91 1112
4/24/2013 21.62 21.63 21.40 21.50 1118
4/23/2013 21.40 21.72 21.32 21.72 485
4/22/2013 21.36 21.49 21.02 21.34 654
4/19/2013 21.08 21.26 20.55 21.25 1413
4/18/2013 21.26 21.38 21.01 21.14 812
4/17/2013 21.49 21.49 21.02 21.25 1601
4/16/2013 21.41 21.59 21.30 21.53 1110
4/15/2013 21.83 22.00 21.28 21.31 1488
4/12/2013 22.12 22.37 21.75 22.04 1750
4/11/2013 22.01 22.66 21.88 22.28 1549
4/10/2013 21.81 22.18 21.74 22.09 1200
4/9/2013 21.62 22.49 21.56 21.79 2970
4/8/2013 21.86 22.00 21.51 21.77 1340
4/5/2013 21.48 21.93 21.48 21.78 922
4/4/2013 21.98 22.02 21.04 21.75 2791
4/3/2013 22.52 22.64 21.87 21.90 1467
4/2/2013 22.52 22.68 22.36 22.56 1408
4/1/2013 22.40 22.68 22.01 22.56 2061
3/28/2013 22.77 22.80 21.80 22.34 5948
3/27/2013 23.22 23.36 22.77 22.90 1918
3/26/2013 23.10 23.59 23.06 23.24 1347
3/25/2013 23.40 23.93 22.66 23.15 1520
3/22/2013 24.38 24.55 23.33 23.38 1352
3/21/2013 24.79 24.79 24.32 24.39 484
3/20/2013 24.91 25.07 24.73 24.84 743
3/19/2013 24.78 25.30 24.78 24.90 1164
3/18/2013 24.97 25.24 24.70 24.83 772
3/15/2013 25.00 25.10 24.73 25.05 1264
3/14/2013 24.82 25.00 24.47 24.94 1507
3/13/2013 24.62 25.04 24.25 24.81 1070
3/12/2013 24.95 25.06 24.56 24.67 608
3/11/2013 25.40 25.40 24.40 25.03 1192
3/8/2013 25.51 26.07 25.14 25.42 551
3/7/2013 26.30 26.30 25.30 25.46 628
3/6/2013 25.85 26.54 25.77 26.27 1362
3/5/2013 25.28 26.04 25.28 25.85 1404
3/4/2013 24.68 25.21 24.68 25.12 931
3/1/2013 24.88 24.95 24.50 24.81 821
2/28/2013 25.69 25.99 24.93 24.98 644
2/27/2013 25.81 26.03 25.61 25.63 1155
2/26/2013 25.27 25.93 25.05 25.75 1252
2/25/2013 24.78 25.50 24.62 25.05 1400
2/22/2013 24.61 24.87 24.25 24.53 1931
2/21/2013 25.50 25.73 23.60 24.26 2837
2/20/2013 26.15 26.15 25.40 25.46 1979
2/19/2013 25.99 26.43 25.95 26.03 996
2/15/2013 26.81 26.81 25.67 25.95 1822
2/14/2013 26.90 27.12 26.66 26.73 767
2/13/2013 27.78 27.82 26.66 26.90 1314
2/12/2013 28.00 28.15 27.45 27.56 1684
2/11/2013 28.63 28.73 27.95 28.12 3995
2/8/2013 27.22 28.15 26.99 27.95 2488
2/7/2013 27.09 27.17 26.71 27.08 1168
2/6/2013 26.25 27.30 26.16 27.21 2150
2/5/2013 25.54 26.45 25.52 26.26 2129
2/4/2013 26.70 26.70 25.35 25.52 2270
2/1/2013 25.23 25.81 25.04 25.27 1990
1/31/2013 24.99 25.35 24.29 25.22 2273
1/30/2013 25.66 25.76 25.00 25.04 1007
1/29/2013 25.00 25.86 24.63 25.55 1103
1/28/2013 25.00 25.39 24.75 25.04 1177
1/25/2013 25.70 25.70 24.55 25.18 1938
1/24/2013 27.25 27.28 25.63 25.72 1052
1/23/2013 27.26 27.33 26.98 27.13 966
1/22/2013 27.62 27.74 26.68 27.18 1392
1/18/2013 27.09 27.65 26.95 27.45 1640
1/17/2013 27.10 27.62 26.71 26.93 1284
1/16/2013 26.44 27.00 26.42 26.97 1553
1/15/2013 25.67 26.52 25.29 26.42 1346
1/14/2013 25.13 25.78 24.82 25.70 1330
1/11/2013 25.64 26.08 25.03 25.06 936
1/10/2013 26.25 26.39 25.66 25.89 1146
1/9/2013 25.90 26.37 25.68 25.99 910
1/8/2013 25.50 26.11 25.19 25.68 773
1/7/2013 25.20 25.78 24.85 25.44 821
1/4/2013 26.38 26.38 25.10 25.15 1671
1/3/2013 26.26 26.54 26.03 26.24 1161
1/2/2013 26.00 26.55 26.00 26.15 1109
12/31/2012 25.14 25.91 25.13 25.55 1666
12/28/2012 24.33 25.98 24.33 25.25 1876
12/27/2012 23.99 24.44 23.61 24.34 788
12/26/2012 24.16 24.35 23.28 23.93 709
12/24/2012 24.86 24.86 24.00 24.18 621
Marketplace
Trading Center