$24.74 +0.66 (%) HomeStreet Inc - NASDAQ

Aug. 23, 2016 | 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
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
7/20/201621.4721.5321.3021.3785,912
7/19/201621.5021.6521.4421.5077,645
7/18/201621.3821.6721.3521.5192,249
7/15/201621.5021.5021.2421.4789,002
7/14/201621.4721.4721.2721.38134,788
7/13/201621.1221.4320.9321.25124,692
7/12/201620.4921.2620.3021.19221,998
7/11/201620.1320.3920.1320.3486,058
7/8/201619.6420.3419.6420.10178,393
7/7/201619.4519.6619.2519.4357,134
7/6/201619.2819.5119.0719.3956,923
7/5/201619.7519.7519.2919.3358,741
7/1/201620.0020.4319.7719.8674,393
6/30/201619.6819.9519.4819.9286,103
6/29/201619.6319.6519.4019.5796,650
6/28/201618.9619.5018.7619.43181,977
6/27/201619.6519.6518.7418.75169,831
6/24/201620.2920.5519.7919.91425,122
6/23/201620.7521.1020.5120.99105,004
6/22/201620.6220.7120.4720.5388,207
6/21/201620.6320.7820.3520.6783,687
6/20/201620.2920.7720.1020.57139,767
6/17/201619.8720.2819.8320.23224,151
6/16/201619.9919.9919.7119.83116,335
6/15/201620.2920.3920.0120.0568,290
6/14/201620.2920.4220.0420.1787,914
6/13/201620.5220.5820.2320.2984,199
6/10/201620.6921.1520.5420.58113,988
6/9/201621.1921.1920.6620.7093,617
6/8/201621.0521.4020.9321.26190,731
6/7/201621.2521.2521.0221.08114,583
6/6/201620.8021.1520.7621.09107,469
6/3/201620.8020.8820.4020.85152,718
6/2/201620.8620.9320.5020.91124,294
6/1/201620.4720.9520.4020.87163,564
5/31/201620.5020.5920.3920.56246,653
5/27/201620.5220.5520.3520.5276,693
5/26/201620.7520.9020.4120.44103,345
5/25/201620.4920.8120.3420.75194,922
5/24/201620.1020.5219.8620.42654,369
5/23/201620.1420.2219.8919.93339,891
5/20/201620.3620.4020.0720.07190,017
5/19/201620.5020.5020.0820.2978,480
5/18/201620.2520.9420.2520.65182,225
5/17/201620.4420.7520.2320.26158,334
5/16/201620.5820.6720.4220.56138,427
5/13/201620.7620.8820.6020.6447,490
5/12/201620.8220.9520.6520.8488,575
5/11/201621.2521.5120.7420.8072,245
5/10/201620.9121.4420.9121.3270,602
5/9/201620.9021.2019.5120.95103,522
5/6/201621.0121.1120.8820.9481,674
5/5/201621.2021.4221.0221.0951,622
5/4/201621.2321.3820.9321.17105,211
5/3/201621.2521.3120.9521.24108,373
5/2/201621.5421.6321.2221.3084,891
4/29/201621.6221.8021.3221.55126,318
4/28/201621.8622.0321.5521.70381,979
4/27/201621.9522.2121.3221.97254,885
4/26/201622.9022.9721.3522.08396,316
4/25/201622.1922.4521.8722.45155,211
4/22/201621.9722.1821.9122.16118,252
4/21/201621.4321.9821.3721.88154,129
4/20/201621.5821.7921.5321.5762,903
4/19/201621.3821.6521.2021.6481,696
4/18/201621.3421.6021.3021.4063,742
4/15/201621.4721.6421.4621.4975,990
4/14/201621.4021.7121.2721.58127,707
4/13/201620.8021.4720.8021.38202,976
4/12/201620.5020.8620.4420.78189,500
4/11/201620.7020.8720.3720.4478,457
4/8/201620.6520.7920.5420.73104,585
4/7/201620.3120.6420.2520.62111,103
4/6/201620.5220.6620.3620.4840,641
4/5/201620.9721.1120.4720.5195,181
4/4/201621.2521.3221.1321.18123,865
4/1/201620.5721.4720.5721.28201,828
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center