$32.75 +1.70 (%) HomeStreet Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMST historical data

Date Open High Low Close Volume
12/9/201631.4032.7531.2832.75924,601
12/8/201630.7532.0030.7031.05837,937
12/7/201630.0531.3029.8030.50932,499
12/6/201631.6531.8830.0530.154,581,926
12/5/201631.3032.0030.8531.851,149,396
12/2/201629.7029.8529.3029.35194,234
12/1/201629.0529.9528.6529.55261,849
11/30/201630.0530.2328.7529.05622,962
11/29/201630.7031.4029.6529.85501,205
11/28/201631.3531.9030.4530.90293,591
11/25/201631.7031.9031.4031.6080,388
11/23/201631.6532.1031.1131.60222,682
11/22/201631.8532.5031.6531.65483,167
11/21/201631.0532.3031.0531.65578,381
11/18/201629.0031.1028.9031.00364,998
11/17/201628.7029.0328.2528.90352,149
11/16/201626.9028.8526.9028.70457,059
11/15/201626.6527.3526.3526.90394,063
11/14/201627.0027.5025.9526.65298,814
11/11/201628.1528.3027.2527.45363,004
11/10/201627.2528.5527.0528.25383,949
11/9/201627.2027.3826.4826.95392,304
11/8/201628.0028.0026.9527.05158,837
11/7/201627.4028.2527.2328.00247,035
11/4/201626.8027.3526.8027.05260,759
11/3/201627.0027.3526.7526.85224,077
11/2/201626.9527.0026.4526.85131,876
11/1/201627.5027.5526.8026.95151,383
10/31/201627.3027.6026.9027.55259,058
10/28/201626.9027.2426.5026.85186,436
10/27/201628.2028.6026.6526.75171,177
10/26/201626.5028.4526.5028.20443,570
10/25/201626.0027.2525.5027.15475,294
10/24/201624.5524.9024.5524.90104,572
10/21/201624.2224.4724.2024.3356,872
10/20/201624.7224.9224.3924.4578,021
10/19/201624.5624.8224.5524.8163,039
10/18/201624.9024.9024.5024.5674,161
10/17/201624.5724.7324.3824.6483,888
10/14/201624.7724.9024.4824.5192,949
10/13/201624.6924.7924.4924.5871,244
10/12/201624.7425.2224.0324.94113,724
10/11/201624.9024.9524.4524.73255,543
10/10/201625.0025.2624.8924.90187,924
10/7/201625.2025.2124.9024.97162,000
10/6/201625.5125.5125.1625.1959,239
10/5/201625.7025.8225.4725.4859,267
10/4/201625.3425.6425.3425.6379,393
10/3/201624.8525.3724.8525.34133,205
9/30/201624.9625.2124.8525.06104,721
9/29/201625.2925.3824.8524.8588,708
9/28/201625.1525.4524.9225.43129,789
9/27/201624.7925.0424.7524.94218,583
9/26/201624.9125.1824.3224.96151,002
9/23/201625.6325.7125.1725.18198,091
9/22/201625.7125.8825.4425.79185,782
9/21/201625.7725.9925.3925.50110,174
9/20/201625.7025.8225.5125.77106,737
9/19/201625.5725.9625.3725.50132,189
9/16/201625.2525.2825.0825.18221,830
9/15/201625.0825.4325.0825.3693,863
9/14/201625.0125.4325.0025.03181,529
9/13/201625.7025.7024.9325.12259,672
9/12/201625.7125.9925.6225.85147,462
9/9/201626.2926.7725.8625.88144,330
9/8/201626.9327.2126.8327.15199,908
9/7/201626.2026.9425.9826.93169,963
9/6/201626.1126.2225.2126.20130,762
9/2/201626.1026.2225.8726.2278,536
9/1/201626.1226.2825.5326.05193,420
8/31/201625.6726.1825.5526.06159,318
8/30/201625.2225.8925.1525.79277,460
8/29/201625.0025.2424.8125.12117,482
8/26/201625.0525.3124.4124.95290,927
8/25/201625.0025.2124.9025.20199,476
8/24/201624.8825.0924.7325.07317,459
8/23/201624.2324.7924.2224.74248,756
8/22/201623.8224.1523.5124.08125,190
8/19/201623.8523.9423.7223.8399,138
8/18/201623.8024.0423.7323.86164,339
8/17/201623.4423.8423.3723.73213,837
8/16/201623.0423.4023.0423.3579,097
8/15/201623.1123.3022.8523.25188,806
8/12/201623.0923.2923.0223.1353,768
8/11/201623.1023.3522.8823.2281,792
8/10/201623.0323.2222.8823.12130,152
8/9/201623.0723.2222.9422.95298,847
8/8/201622.8523.1622.5623.14212,046
8/5/201623.1323.2822.8222.92266,362
8/4/201622.8023.0022.7022.90158,782
8/3/201622.5222.9022.5222.85194,725
8/2/201622.5122.8222.4822.62219,475
8/1/201622.4822.9222.3022.49363,386
7/29/201622.1522.4622.0822.30153,619
7/28/201621.9122.5621.8622.19137,552
7/27/201622.0922.1621.8922.00270,019
7/26/201622.0022.8721.6622.00473,155
7/25/201621.4821.6221.2621.40127,400
7/22/201621.0121.5021.0121.4781,367
7/21/201621.3421.4221.1421.1558,481
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center