$19.46 +0.71 (%) HomeStreet Inc - NASDAQ

Jun. 28, 2016 | 03:54 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
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
3/31/201620.8120.9920.6820.81385,398
3/30/201620.8820.9620.8020.88111,305
3/29/201620.4320.9320.3020.93114,606
3/28/201620.4220.8420.4220.56130,112
3/24/201620.0820.4719.5120.4097,657
3/23/201620.5320.5320.2120.2173,606
3/22/201620.4820.7120.3620.5947,983
3/21/201620.4820.8720.4820.66141,458
3/18/201620.5020.8820.3620.57124,854
3/17/201620.1120.4919.1420.4173,852
3/16/201620.1920.3219.9020.16127,963
3/15/201620.3920.4920.1220.26121,055
3/14/201620.3420.4520.1820.3875,952
3/11/201620.0020.4819.3820.46163,106
3/10/201619.6320.0319.3719.96152,279
3/9/201619.4719.7019.4019.6185,133
3/8/201619.9820.0019.3219.43161,304
3/7/201619.9520.3319.9220.00131,256
3/4/201620.0020.0819.7619.95186,619
3/3/201620.0720.4020.0720.14105,692
3/2/201620.2420.2919.9920.05142,792
3/1/201620.0920.2519.9020.2190,124
2/29/201620.0120.1219.8119.97130,637
2/26/201619.8020.0719.7120.0069,066
2/25/201619.5119.7619.4219.7470,919
2/24/201619.4019.5419.2419.47128,935
2/23/201619.4019.7319.2519.45112,299
2/22/201619.4119.9119.3119.3580,840
2/19/201619.6420.0219.2119.28147,025
2/18/201619.5419.9919.4019.65161,350
2/17/201619.6519.7319.3619.64117,539
2/16/201619.3619.9618.8419.6097,990
2/12/201618.7819.6018.7419.2587,906
2/11/201618.7118.9518.5918.64133,285
2/10/201619.2519.7518.9418.9953,716
2/9/201619.3419.5119.0119.2296,702
2/8/201619.2419.7818.9419.58130,809
2/5/201619.7619.7618.9019.43184,798
2/4/201620.0420.2619.6719.74128,646
  • Showing 1-100 of 1,101 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center