HomeStreet Inc $17.74

down 0.00


16/9/2014 05:03 PM  |  NASDAQ : HMST  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMST historical data

Date Open High Low Close Volume
9/16/201417.8317.9717.7317.7415,184
9/15/201417.9917.9917.7117.9024,281
9/12/201418.1718.2617.7017.8822,485
9/11/201417.8418.1617.8118.1122,081
9/10/201417.9018.0417.7817.9728,140
9/9/201417.8317.8917.7017.8623,547
9/8/201417.7517.8917.7317.8426,784
9/5/201417.8217.9217.6617.8163,049
9/4/201418.0218.3117.9117.9110,310
9/3/201418.4118.4117.9318.0228,808
9/2/201418.3218.4018.0418.3715,577
8/29/201418.2918.3318.1318.1923,457
8/28/201417.9918.4017.9218.2427,717
8/27/201418.0718.1517.8818.1513,649
8/26/201418.2018.3118.0818.1028,772
8/25/201418.3118.4518.1718.2415,412
8/22/201418.1818.4618.0918.2620,185
8/21/201417.7818.2117.7218.1425,505
8/20/201417.9617.9817.7317.86191,457
8/19/201418.0018.0317.8418.0011,152
8/18/201418.0518.3017.9018.0027,211
8/15/201417.7318.1617.6017.90216,795
8/14/201417.3217.7917.3217.51151,944
8/13/201417.2517.3817.1117.3717,894
8/12/201417.2417.3317.1917.1912,931
8/11/201417.2817.4217.1217.3711,493
8/8/201417.1717.2717.1017.1433,388
8/7/201417.2417.5617.1117.2110,159
8/6/201417.0717.2717.0517.1333,214
8/5/201417.2317.5517.0617.1133,213
8/4/201417.3117.5317.0517.2229,468
8/1/201417.5317.7517.0717.1837,748
7/31/201417.3417.5617.2017.4481,728
7/30/201417.5417.8917.0317.4023,420
7/29/201417.3517.8517.2117.4848,362
7/28/201417.8018.3117.1717.4042,030
7/25/201417.9218.1017.6117.7931,527
7/24/201418.5218.5217.5818.1129,743
7/23/201417.8019.2117.7718.4038,612
7/22/201417.7517.9517.7017.7617,931
7/21/201417.8317.8917.5317.6217,410
7/18/201417.4518.0617.4517.9928,297
7/17/201418.0518.3517.3717.5791,553
7/16/201417.8518.5217.6718.2233,603
7/15/201418.0418.0417.7017.7525,054
7/14/201417.9618.1517.9317.9929,511
7/11/201418.0218.1017.6717.7314,779
7/10/201418.1418.4717.8717.9525,698
7/9/201418.9518.9518.2518.5230,758
7/8/201418.8519.1318.6318.9527,580
7/7/201419.0319.0318.7618.8920,734
7/3/201418.8019.0818.6419.0411,572
7/2/201418.4818.8718.4818.8214,466
7/1/201418.4918.8618.3418.57222,575
6/30/201418.7019.0918.2118.3763,847
6/27/201418.9019.1018.8318.94210,900
6/26/201418.9419.1018.7119.0342,935
6/25/201418.7819.0118.6118.9725,474
6/24/201418.8419.0818.8418.9227,507
6/23/201419.0019.1018.7818.9432,817
6/20/201418.9619.0918.9118.9393,598
6/19/201419.0019.1018.5618.8749,371
6/18/201418.9319.0418.9218.9937,155
6/17/201418.9819.0518.8518.9070,748
6/16/201418.2818.9818.2818.9633,593
6/13/201418.5018.5718.2718.3515,680
6/12/201418.1418.5318.1418.4327,404
6/11/201418.3218.5018.2018.3713,378
6/10/201418.4218.5918.2818.4720,790
6/9/201418.3818.5918.3318.4947,465
6/6/201418.2018.4518.1918.3855,019
6/5/201417.6118.3017.6118.1525,041
6/4/201417.6317.9417.0717.7823,843
6/3/201417.9418.1517.5717.7363,272
6/2/201418.0418.2517.8318.0441,791
5/30/201418.0018.1917.5817.9293,832
5/29/201418.1118.3017.8617.9970,009
5/28/201417.9518.0317.7017.9234,915
5/27/201417.5217.9917.5217.9137,259
5/23/201417.5117.8217.4217.6022,697
5/22/201417.6017.6617.3317.4728,655
5/21/201417.3717.5917.2917.5030,511
5/20/201417.3317.4817.1717.2767,841
5/19/201417.4817.4817.1117.4326,270
5/16/201417.1217.3417.0017.3431,010
5/15/201416.9017.3516.9017.0535,761
5/14/201417.3517.9616.9016.9334,583
5/13/201417.8918.0817.1317.3553,853
5/12/201417.2117.9717.2117.8342,050
5/9/201416.5617.0416.5117.0345,153
5/8/201417.0717.1516.6516.6737,912
5/7/201416.8217.2316.7117.1760,339
5/6/201417.4817.6516.8116.8251,068
5/5/201418.0218.0217.5017.6161,452
5/2/201418.6018.6018.0918.1725,311
5/1/201418.0718.5017.9718.50137,424
4/30/201417.7918.2417.5218.1643,928
4/29/201418.2818.6017.8117.9046,970
4/28/201418.5118.5718.1118.1441,359
4/25/201418.2318.6718.1918.3565,064
Trading Center