Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homestreet Inc (NQ: HMST )

9.130 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.157 6.157 5.718 5.776 513,459 -0.33(-5.43%)
Jun 29, 2023 5.854 6.147 5.854 6.108 355,535 +0.27(+4.68%)
Jun 28, 2023 5.854 5.883 5.649 5.835 333,529 -0.03(-0.50%)
Jun 27, 2023 6.020 6.040 5.796 5.864 265,466 -0.11(-1.80%)
Jun 26, 2023 5.874 6.137 5.854 5.971 339,552 +0.09(+1.49%)
Jun 23, 2023 5.883 5.991 5.747 5.883 677,773 -0.12(-1.95%)
Jun 22, 2023 6.098 6.127 5.903 6.001 315,690 -0.11(-1.76%)
Jun 21, 2023 6.254 6.420 6.108 6.108 172,231 -0.17(-2.64%)
Jun 20, 2023 6.391 6.391 6.157 6.274 314,781 -0.13(-1.98%)
Jun 16, 2023 6.742 6.840 6.352 6.401 1,003,671 -0.29(-4.37%)
Jun 15, 2023 6.371 6.772 6.293 6.693 398,186 +0.76(+12.83%)
May 08, 2023 6.239 6.508 5.807 5.932 628,969 -0.15(-2.52%)
May 05, 2023 5.923 6.345 5.836 6.086 756,709 +0.37(+6.55%)
May 04, 2023 5.136 5.779 4.570 5.711 1,486,604 +0.30(+5.50%)
May 03, 2023 6.575 6.777 5.385 5.414 1,322,699 -1.17(-17.78%)
May 02, 2023 7.612 7.612 6.297 6.585 1,481,968 -1.11(-14.46%)
May 01, 2023 9.369 9.369 7.578 7.698 869,010 -1.67(-17.83%)
Apr 28, 2023 9.945 10.07 9.244 9.369 399,463 -0.56(-5.61%)
Apr 27, 2023 10.63 10.70 9.801 9.925 347,943 -0.60(-5.66%)
Apr 26, 2023 10.19 10.94 10.00 10.52 665,782 -0.30(-2.75%)
Apr 25, 2023 13.77 14.08 10.36 10.82 843,164 -5.88(-35.23%)
Apr 24, 2023 16.75 16.97 16.58 16.70 168,696 -0.13(-0.80%)
Apr 21, 2023 17.17 17.25 16.56 16.84 109,915 -0.26(-1.52%)
Apr 20, 2023 17.36 17.48 16.91 17.10 166,606 -0.43(-2.46%)
Apr 19, 2023 17.29 17.66 16.84 17.53 125,115 +0.38(+2.24%)
Apr 18, 2023 17.69 17.69 16.80 17.14 127,519 -0.42(-2.40%)
Apr 17, 2023 17.25 17.60 16.74 17.57 179,006 +0.34(+1.95%)
Apr 14, 2023 18.02 18.02 17.12 17.23 114,030 -0.54(-3.03%)
Apr 13, 2023 17.46 17.85 17.33 17.77 144,885 +0.37(+2.15%)
Apr 12, 2023 18.10 18.10 17.36 17.39 120,867 -0.48(-2.68%)
Apr 11, 2023 18.00 18.16 17.58 17.87 133,787 +0.11(+0.59%)
Apr 10, 2023 17.53 18.06 17.42 17.77 208,145 +0.24(+1.37%)
Apr 06, 2023 17.01 17.70 16.89 17.53 154,941 +0.63(+3.75%)
Apr 05, 2023 17.03 17.29 16.74 16.89 104,538 -0.30(-1.73%)
Apr 04, 2023 17.13 17.21 16.46 17.19 207,977 +0.03(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.