$18.64 -0.35 (%) HomeStreet Inc - NASDAQ

Feb. 11, 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
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
2/3/201620.3020.3019.9119.99230,971
2/2/201619.8920.3019.7220.23156,058
2/1/201620.4520.4519.8820.07113,493
1/29/201620.2820.6320.0520.48115,219
1/28/201621.1921.9520.0620.17183,673
1/27/201621.9522.7920.1921.10530,157
1/26/201619.2119.3618.9719.31128,926
1/25/201619.3119.3118.9219.0392,486
1/22/201619.2419.4018.9519.35172,670
1/21/201619.4319.4318.9719.12102,009
1/20/201618.9219.4118.8719.32260,646
1/19/201619.4019.4018.8719.12114,316
1/15/201619.2019.6118.5819.22113,031
1/14/201619.7320.4919.3619.68122,287
1/13/201620.2820.6019.5519.60120,102
1/12/201620.6520.6820.0120.25105,654
1/11/201620.4420.8920.2320.53130,034
1/8/201621.0421.1620.3820.45152,912
1/7/201621.4521.6321.0021.00145,722
1/6/201621.6121.8821.5021.67119,226
1/5/201621.6022.0221.5621.81100,754
1/4/201621.6621.6621.4021.60149,884
12/31/201522.0622.3421.6921.71112,010
12/30/201522.3522.4022.0422.0752,555
12/29/201522.0522.5122.0522.3261,880
12/28/201522.3722.4921.9422.0661,946
12/24/201522.2822.6622.2222.4122,805
12/23/201522.2722.3822.0522.3061,563
12/22/201522.3322.8821.8722.24122,935
12/21/201523.1623.3322.1922.33104,059
12/18/201523.4123.4323.0623.14219,215
12/17/201522.2823.4122.1123.37227,910
12/16/201522.4922.6422.1822.52158,906
12/15/201521.9922.4221.8622.40116,732
12/14/201521.7821.9921.7321.85113,544
12/11/201521.5422.0521.5421.81185,596
12/10/201521.7821.9821.6221.8192,876
12/9/201521.7622.0321.6621.7797,219
12/8/201521.7921.9421.5321.7671,310
12/7/201522.0822.3621.7021.90202,362
12/4/201521.9022.3021.9022.18104,433
12/3/201522.0722.1521.6921.89111,435
12/2/201522.3022.3021.8422.0063,070
12/1/201521.7622.4621.6722.31103,114
11/30/201521.7121.8821.5221.67101,005
11/27/201521.5621.7621.5521.6831,737
11/25/201521.5721.7421.4521.5457,047
11/24/201521.2821.7021.1921.5778,349
11/23/201521.2021.6421.1621.61121,200
11/20/201521.0121.3420.8621.2679,417
11/19/201520.8021.5420.7021.04100,284
11/18/201520.5920.9720.4020.8689,036
11/17/201520.4920.9620.2820.59101,963
11/16/201520.3720.5620.2620.5161,144
11/13/201520.4420.6120.0520.3777,195
11/12/201520.8220.9920.5120.55124,899
11/11/201521.1221.2320.6920.9169,536
11/10/201521.0522.5020.7321.1275,900
11/9/201521.3921.5120.9521.02201,550
11/6/201521.2621.6020.8221.39148,122
11/5/201521.3022.4921.0521.2268,605
11/4/201521.3221.5121.1421.4096,349
11/3/201521.0721.5220.9221.23109,518
11/2/201520.9121.3020.7021.0792,795
10/30/201521.2521.3820.7020.93172,301
10/29/201521.0221.6520.9721.2987,443
10/28/201521.2521.2720.9021.11361,149
10/27/201521.0021.9620.5221.13353,924
10/26/201521.7421.9121.1721.83123,498
10/23/201521.3821.7221.1021.67211,781
10/22/201521.4021.7921.2221.31117,452
10/21/201521.8821.8821.2821.40102,208
10/20/201522.1022.3921.7021.75113,018
10/19/201522.3622.4821.0022.1368,546
10/16/201522.6022.7222.3622.4063,909
10/15/201522.6822.7122.4022.5153,100
10/14/201523.0623.0622.6122.6495,847
10/13/201523.1323.2322.9723.1159,500
10/12/201522.5023.3422.5023.13194,985
10/9/201523.3923.4022.4522.48141,519
10/8/201523.2223.5623.2223.2794,951
10/7/201523.0723.5022.9923.50110,334
10/6/201522.8723.0322.7522.91102,242
10/5/201523.0323.3122.8222.9499,009
10/2/201522.7222.9922.5722.91125,902
10/1/201523.2623.2622.6922.88104,492
9/30/201522.7923.1721.8123.10271,276
9/29/201523.2423.2622.5822.68121,139
9/28/201523.2423.4422.9523.09232,827
9/25/201523.1823.4922.9823.24210,715
9/24/201522.4923.0522.4922.96150,221
9/23/201522.5322.6722.3122.5398,821
9/22/201522.3022.5622.2722.4253,940
9/21/201522.3722.7322.2722.4194,203
9/18/201522.0122.4621.6422.28172,138
  • Showing 1-100 of 1,006 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center