$18.06 0.00 (%) HomeStreet Inc - NASDAQ

Mar. 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
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
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
  • Showing 1-100 of 767 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center