$22.44 -0.23 (%) HomeStreet Inc - NASDAQ

Jul. 30, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMST historical data

Date Open High Low Close Volume
7/29/201523.3523.3522.3722.66470,519
7/28/201523.7223.7923.2723.32146,735
7/27/201524.2524.2522.6523.83234,660
7/24/201523.7523.8223.5323.77160,722
7/23/201524.2924.2923.7123.85133,328
7/22/201523.7524.3323.5124.18141,203
7/21/201524.0724.3623.5123.73180,334
7/20/201523.3124.1623.2123.97168,281
7/17/201523.3623.4223.2223.3857,957
7/16/201523.1223.3422.4923.2754,416
7/15/201523.4323.4322.9823.0564,200
7/14/201523.0023.4322.9723.39101,945
7/13/201523.2723.2722.9323.1088,595
7/10/201523.0223.3823.0023.13117,796
7/9/201523.0423.4522.7822.84126,327
7/8/201522.9723.1322.7322.8656,890
7/7/201523.4523.4522.9823.10103,665
7/6/201523.0523.4122.9323.39138,909
7/2/201523.2523.4122.9323.24122,203
7/1/201523.0323.4822.8723.21144,276
6/30/201522.8723.0922.6022.82175,861
6/29/201523.6623.7822.6322.66162,680
6/26/201523.7223.9823.3923.67509,843
6/25/201523.7923.8323.5423.62163,145
6/24/201523.6824.0023.6823.81237,833
6/23/201523.6824.1223.5323.78235,858
6/22/201523.7823.9523.3523.61136,326
6/19/201523.5023.8023.2823.68288,877
6/18/201523.3923.5723.2323.52128,108
6/17/201523.6923.7723.2623.40167,510
6/16/201523.4623.7023.4523.67122,379
6/15/201523.5123.7623.3223.55202,028
6/12/201523.8123.8623.5823.62118,606
6/11/201524.3624.4323.8623.92110,904
6/10/201523.5024.4323.4624.15285,865
6/9/201523.2523.4923.0323.44104,584
6/8/201523.0623.3123.0023.20162,997
6/5/201523.1323.4623.0023.20199,540
6/4/201523.0623.1522.8523.12113,742
6/3/201523.1623.2922.9723.21153,125
6/2/201522.7123.2222.7123.15114,658
6/1/201522.9223.2922.6122.90244,722
5/29/201523.1223.1222.6323.04246,036
5/28/201522.9923.3022.9523.13125,548
5/27/201523.3423.4023.0623.17176,300
5/26/201523.7023.8523.1623.29317,085
5/22/201523.3923.7923.1623.74338,444
5/21/201522.9723.5622.8323.50196,304
5/20/201522.5922.9422.2622.90197,753
5/19/201522.4522.9522.3322.48558,091
5/18/201521.4422.4521.4022.39390,578
5/15/201521.3421.4421.1021.39177,000
5/14/201521.2521.4221.1821.31136,708
5/13/201521.1921.3121.0321.1891,474
5/12/201521.5021.5020.9021.19162,904
5/11/201521.0721.5921.0721.50380,381
5/8/201521.0221.0220.8020.91193,882
5/7/201520.7520.9420.7020.82304,792
5/6/201520.7420.8120.6020.74294,636
5/5/201520.8520.9020.4020.75239,514
5/4/201520.8520.8920.6620.85313,502
5/1/201520.6420.9520.5820.75230,018
4/30/201520.8821.1320.5520.68392,036
4/29/201520.7520.8820.6820.74273,486
4/28/201520.0021.0519.8620.76308,175
4/27/201519.0719.7018.7919.4786,553
4/24/201519.1619.3918.9219.0955,307
4/23/201519.3119.3619.1519.2229,163
4/22/201519.3219.5319.1219.4154,395
4/21/201519.7519.7519.3119.3838,491
4/20/201519.8319.9419.6419.74106,251
4/17/201519.7719.9019.6119.7272,892
4/16/201519.4720.0019.4419.81125,004
4/15/201518.9019.5918.6819.44152,908
4/14/201518.8718.8918.6318.8437,609
4/13/201518.7018.8918.4318.8167,157
4/10/201518.6718.6718.5118.6580,549
4/9/201518.8918.8918.4318.6063,134
4/8/201518.8418.9018.6618.8951,287
4/7/201518.6618.8518.6218.81100,310
4/6/201518.6418.6918.5418.64213,465
4/2/201518.5518.7818.5518.7046,710
4/1/201518.2418.6618.2418.62108,265
3/31/201518.2518.4418.0918.32116,404
3/30/201517.9618.3517.8218.27105,931
3/27/201517.8618.0417.5517.9583,170
3/26/201517.7218.0117.6617.8989,522
3/25/201518.1018.1717.6817.7070,984
3/24/201518.0018.1018.0018.0641,434
3/23/201518.0418.2418.0018.0386,208
3/20/201518.2318.4318.1018.11136,115
3/19/201518.0918.1718.0318.1593,610
3/18/201518.0618.1017.8718.0856,815
3/17/201517.9918.1017.8418.04113,662
3/16/201518.4318.4317.8717.91123,893
3/13/201518.3618.4018.0018.3469,834
3/12/201518.1018.5718.1018.3498,306
3/11/201517.9218.0917.8518.0288,418
3/10/201517.9618.1617.6318.0271,413
3/9/201518.0118.3017.9518.10106,447
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!