$21.87 +0.13 (%) HomeStreet Inc - NASDAQ

Sep. 2, 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
9/2/201521.8821.9721.4121.87151,990
9/1/201522.0922.1821.5821.74202,801
8/31/201521.7422.2921.6722.26117,561
8/28/201521.7921.9921.7321.84106,543
8/27/201522.0422.0421.6321.89154,820
8/26/201521.8621.9921.3421.93195,890
8/25/201521.9821.9821.0021.43263,971
8/24/201521.0021.9321.0021.54196,522
8/21/201520.7521.7620.3921.57153,347
8/20/201521.2721.6421.0521.07125,643
8/19/201521.6221.9321.3521.65116,702
8/18/201522.0622.2221.5821.6591,360
8/17/201522.1522.2521.8922.0056,975
8/14/201521.8422.3221.7922.2950,792
8/13/201522.0122.0921.9021.9073,123
8/12/201522.3022.3021.9722.05107,309
8/11/201522.2922.5122.1822.39102,569
8/10/201522.0422.3621.9422.36125,858
8/7/201521.8422.0521.5722.03124,942
8/6/201522.4722.4721.8121.9956,030
8/5/201522.3522.7622.1922.38120,836
8/4/201522.1822.4922.0522.19140,117
8/3/201522.5622.5622.0022.18116,002
7/31/201522.3922.8322.3522.61231,215
7/30/201522.5722.8322.3522.39349,542
7/29/201523.3523.3522.3722.66470,519
7/28/201523.7223.7923.2723.32146,735
7/27/201524.2524.2522.6523.83234,660
7/24/201523.7523.8223.5323.77160,722
7/23/201524.2924.2923.7123.85133,328
7/22/201523.7524.3323.5124.18141,203
7/21/201524.0724.3623.5123.73180,334
7/20/201523.3124.1623.2123.97168,281
7/17/201523.3623.4223.2223.3857,957
7/16/201523.1223.3422.4923.2754,416
7/15/201523.4323.4322.9823.0564,200
7/14/201523.0023.4322.9723.39101,945
7/13/201523.2723.2722.9323.1088,595
7/10/201523.0223.3823.0023.13117,796
7/9/201523.0423.4522.7822.84126,327
7/8/201522.9723.1322.7322.8656,890
7/7/201523.4523.4522.9823.10103,665
7/6/201523.0523.4122.9323.39138,909
7/2/201523.2523.4122.9323.24122,203
7/1/201523.0323.4822.8723.21144,276
6/30/201522.8723.0922.6022.82175,861
6/29/201523.6623.7822.6322.66162,680
6/26/201523.7223.9823.3923.67509,843
6/25/201523.7923.8323.5423.62163,145
6/24/201523.6824.0023.6823.81237,833
6/23/201523.6824.1223.5323.78235,858
6/22/201523.7823.9523.3523.61136,326
6/19/201523.5023.8023.2823.68288,877
6/18/201523.3923.5723.2323.52128,108
6/17/201523.6923.7723.2623.40167,510
6/16/201523.4623.7023.4523.67122,379
6/15/201523.5123.7623.3223.55202,028
6/12/201523.8123.8623.5823.62118,606
6/11/201524.3624.4323.8623.92110,904
6/10/201523.5024.4323.4624.15285,865
6/9/201523.2523.4923.0323.44104,584
6/8/201523.0623.3123.0023.20162,997
6/5/201523.1323.4623.0023.20199,540
6/4/201523.0623.1522.8523.12113,742
6/3/201523.1623.2922.9723.21153,125
6/2/201522.7123.2222.7123.15114,658
6/1/201522.9223.2922.6122.90244,722
5/29/201523.1223.1222.6323.04246,036
5/28/201522.9923.3022.9523.13125,548
5/27/201523.3423.4023.0623.17176,300
5/26/201523.7023.8523.1623.29317,085
5/22/201523.3923.7923.1623.74338,444
5/21/201522.9723.5622.8323.50196,304
5/20/201522.5922.9422.2622.90197,753
5/19/201522.4522.9522.3322.48558,091
5/18/201521.4422.4521.4022.39390,578
5/15/201521.3421.4421.1021.39177,000
5/14/201521.2521.4221.1821.31136,708
5/13/201521.1921.3121.0321.1891,474
5/12/201521.5021.5020.9021.19162,904
5/11/201521.0721.5921.0721.50380,381
5/8/201521.0221.0220.8020.91193,882
5/7/201520.7520.9420.7020.82304,792
5/6/201520.7420.8120.6020.74294,636
5/5/201520.8520.9020.4020.75239,514
5/4/201520.8520.8920.6620.85313,502
5/1/201520.6420.9520.5820.75230,018
4/30/201520.8821.1320.5520.68392,036
4/29/201520.7520.8820.6820.74273,486
4/28/201520.0021.0519.8620.76308,175
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
  • Showing 1-100 of 896 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!