$17.27 -0.02 (%) HomeStreet Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMST historical data

Date Open High Low Close Volume
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
12/1/201416.1916.7816.0316.1049,045
11/28/201416.7016.7016.2616.3122,464
11/26/201417.1017.1916.4816.6238,639
11/25/201416.6917.2816.6917.25110,265
11/24/201416.5716.9016.5716.90105,680
11/21/201416.7016.7016.4416.5554,544
11/20/201416.1716.5916.1416.5738,722
11/19/201416.5016.5716.1416.2774,842
11/18/201416.4316.5316.3216.5065,813
11/17/201416.6016.6016.4216.4656,250
11/14/201416.5016.7016.4016.6782,497
11/13/201416.9516.9516.3316.5449,756
11/12/201417.1317.3416.8516.9939,804
11/11/201416.9717.2716.9717.2434,060
11/10/201417.2017.3216.9017.2432,466
11/7/201416.9017.1716.8017.1498,296
11/6/201417.1717.1716.7316.9052,627
11/5/201417.3517.4817.1317.1925,480
11/4/201417.3817.3817.0317.2945,745
11/3/201417.4817.4817.2517.3580,016
10/31/201417.6017.6017.2517.4299,217
10/30/201417.2617.4117.2517.3250,271
10/29/201417.3717.3917.1517.2663,074
10/28/201417.0417.3917.0417.30103,551
10/27/201417.0617.2516.8516.87185,048
10/24/201417.4417.4516.8017.1259,177
10/23/201417.3117.5417.0917.3853,404
10/22/201417.2517.4116.9917.2758,056
10/21/201417.2517.3817.1617.2629,559
10/20/201416.9917.2416.9517.1950,958
10/17/201417.0117.1916.7517.0284,827
10/16/201416.3316.9916.0916.7995,927
10/15/201416.1416.5615.9516.47111,255
10/14/201416.6116.6916.2416.45149,443
10/13/201416.3116.7216.2016.4358,108
10/10/201416.2816.6716.2816.4273,159
10/9/201417.0817.0816.1616.3968,460
10/8/201416.4816.9616.0716.5455,979
10/7/201416.8716.9516.5216.55162,618
10/6/201417.0317.1516.8717.0050,295
10/3/201416.9817.1516.8317.00131,158
10/2/201416.7016.9516.6816.80203,451
10/1/201417.1017.1416.5416.67274,096
9/30/201418.1518.1616.9017.09316,800
9/29/201417.5717.7817.5317.7334,254
9/26/201417.7117.7817.4617.7666,746
9/25/201417.8217.8617.5417.7551,444
9/24/201417.7817.9917.6017.8836,996
9/23/201417.5517.6417.5017.6244,111
9/22/201417.3017.6617.2017.5231,505
9/19/201417.9618.3017.2917.30120,476
9/18/201417.9518.1217.8017.9419,399
9/17/201417.7517.9717.6017.7569,156
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
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center