$17.02 +0.23 (%) HomeStreet Inc - NASDAQ

Oct. 17, 2014 | 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
10/17/201417.0117.1916.7517.0284,827
10/16/201416.3316.9916.0916.7995,927
10/15/201416.1416.5615.9516.47111,255
10/14/201416.6116.6916.2416.45149,443
10/13/201416.3116.7216.2016.4358,108
10/10/201416.2816.6716.2816.4273,159
10/9/201417.0817.0816.1616.3968,460
10/8/201416.4816.9616.0716.5455,979
10/7/201416.8716.9516.5216.55162,618
10/6/201417.0317.1516.8717.0050,295
10/3/201416.9817.1516.8317.00131,158
10/2/201416.7016.9516.6816.80203,451
10/1/201417.1017.1416.5416.67274,096
9/30/201418.1518.1616.9017.09316,800
9/29/201417.5717.7817.5317.7334,254
9/26/201417.7117.7817.4617.7666,746
9/25/201417.8217.8617.5417.7551,444
9/24/201417.7817.9917.6017.8836,996
9/23/201417.5517.6417.5017.6244,111
9/22/201417.3017.6617.2017.5231,505
9/19/201417.9618.3017.2917.30120,476
9/18/201417.9518.1217.8017.9419,399
9/17/201417.7517.9717.6017.7569,156
9/16/201417.8317.9717.7317.7415,184
9/15/201417.9917.9917.7117.9024,281
9/12/201418.1718.2617.7017.8822,485
9/11/201417.8418.1617.8118.1122,081
9/10/201417.9018.0417.7817.9728,140
9/9/201417.8317.8917.7017.8623,547
9/8/201417.7517.8917.7317.8426,784
9/5/201417.8217.9217.6617.8163,049
9/4/201418.0218.3117.9117.9110,310
9/3/201418.4118.4117.9318.0228,808
9/2/201418.3218.4018.0418.3715,577
8/29/201418.2918.3318.1318.1923,457
8/28/201417.9918.4017.9218.2427,717
8/27/201418.0718.1517.8818.1513,649
8/26/201418.2018.3118.0818.1028,772
8/25/201418.3118.4518.1718.2415,412
8/22/201418.1818.4618.0918.2620,185
8/21/201417.7818.2117.7218.1425,505
8/20/201417.9617.9817.7317.86191,457
8/19/201418.0018.0317.8418.0011,152
8/18/201418.0518.3017.9018.0027,211
8/15/201417.7318.1617.6017.90216,795
8/14/201417.3217.7917.3217.51151,944
8/13/201417.2517.3817.1117.3717,894
8/12/201417.2417.3317.1917.1912,931
8/11/201417.2817.4217.1217.3711,493
8/8/201417.1717.2717.1017.1433,388
8/7/201417.2417.5617.1117.2110,159
8/6/201417.0717.2717.0517.1333,214
8/5/201417.2317.5517.0617.1133,213
8/4/201417.3117.5317.0517.2229,468
8/1/201417.5317.7517.0717.1837,748
7/31/201417.3417.5617.2017.4481,728
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
  • Showing 1-100 of 676 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center