NASDAQ:HMST
HomeStreet Stock Price (Quote)
$12.97
+0.530 (+4.26%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.13 | $15.45 | Tuesday, 23rd Apr 2024 HMST stock ended at $12.97. This is 4.26% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.28% from a day low at $12.50 to a day high of $13.16. |
| 90 days | $12.13 | $15.80 | |
| 52 weeks | $4.20 | $15.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $12.50 | $13.16 | $12.50 | $12.97 | 65 152 |
| Apr 22, 2024 | $12.75 | $12.75 | $12.21 | $12.44 | 100 074 |
| Apr 19, 2024 | $12.13 | $12.68 | $12.13 | $12.68 | 52 379 |
| Apr 18, 2024 | $12.42 | $12.50 | $12.21 | $12.22 | 59 089 |
| Apr 17, 2024 | $12.31 | $12.49 | $12.26 | $12.33 | 37 287 |
| Apr 16, 2024 | $12.30 | $12.48 | $12.22 | $12.33 | 53 595 |
| Apr 15, 2024 | $12.98 | $13.19 | $12.40 | $12.50 | 59 534 |
| Apr 12, 2024 | $12.51 | $13.25 | $12.50 | $12.87 | 230 438 |
| Apr 11, 2024 | $13.00 | $13.18 | $12.54 | $12.66 | 219 625 |
| Apr 10, 2024 | $13.82 | $13.92 | $12.76 | $13.04 | 203 784 |
| Apr 09, 2024 | $14.34 | $14.58 | $13.81 | $13.94 | 42 283 |
| Apr 08, 2024 | $14.08 | $14.41 | $13.86 | $14.34 | 64 129 |
| Apr 05, 2024 | $13.99 | $14.07 | $13.85 | $13.85 | 47 646 |
| Apr 04, 2024 | $14.33 | $14.33 | $13.79 | $14.01 | 102 886 |
| Apr 03, 2024 | $14.09 | $14.36 | $14.09 | $14.22 | 43 051 |
| Apr 02, 2024 | $14.32 | $14.40 | $14.03 | $14.22 | 53 613 |
| Apr 01, 2024 | $14.50 | $14.84 | $13.21 | $14.61 | 173 026 |
| Mar 28, 2024 | $15.12 | $15.33 | $15.01 | $15.05 | 150 830 |
| Mar 27, 2024 | $15.34 | $15.40 | $15.10 | $15.21 | 106 431 |
| Mar 26, 2024 | $15.21 | $15.45 | $15.08 | $15.30 | 63 991 |
| Mar 25, 2024 | $15.03 | $15.29 | $14.97 | $15.10 | 37 404 |
| Mar 22, 2024 | $15.28 | $15.35 | $14.74 | $15.07 | 57 892 |
| Mar 21, 2024 | $15.14 | $15.27 | $14.64 | $15.27 | 103 842 |
| Mar 20, 2024 | $14.52 | $15.33 | $14.52 | $15.09 | 129 900 |
| Mar 19, 2024 | $14.55 | $14.96 | $14.55 | $14.81 | 92 132 |
