HomeStreet Inc $17.18

down -0.26


1/8/2014 04:00 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
8/1/201417.5317.7517.0717.1837,748
7/31/201417.3417.5617.2017.4479,940
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
4/24/201418.4118.4718.1218.3519,018
4/23/201418.5818.7018.0518.3029,799
4/22/201418.1318.5918.0218.5829,872
4/21/201418.4518.4517.9518.1882,587
4/17/201418.3518.6818.3518.4718,006
4/16/201418.6118.6218.2918.4217,291
4/15/201418.9219.0218.0218.5190,513
4/14/201418.5619.1618.4818.88116,802
4/11/201418.6818.7018.3418.3540,020
4/10/201419.0419.2618.5518.8867,460
4/9/201419.4319.5018.7819.0958,430
4/8/201419.2819.5819.1119.3953,100
4/7/201419.4019.5518.9319.3142,325
4/4/201419.7319.7419.4719.5381,333
4/3/201419.5019.7419.3219.5753,973
4/2/201419.6819.6819.5219.5828,132
4/1/201419.7119.7219.3319.6575,016
3/31/201419.5519.6519.5319.5573,462
3/28/201419.5919.8919.5319.5683,398
3/27/201418.7119.5018.6819.4759,578
3/26/201419.0519.2318.6518.7568,106
3/25/201418.6319.0018.6318.8941,758
3/24/201419.0019.0018.4418.48180,731
3/21/201419.0019.0518.9118.99105,322
3/20/201418.8119.2018.8119.0039,793
3/19/201419.4719.4719.0219.0828,677
3/18/201418.2619.4518.1719.4091,774
3/17/201418.4918.4918.3418.3634,689
3/14/201418.3018.4918.3018.4032,510
3/13/201418.3218.4918.1218.3046,074
3/12/201418.5318.6518.2118.2559,517
Trading Center