$24.86 +0.01 (%) HomeStreet Inc - NASDAQ

Sep. 30, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMST historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center