NASDAQ:HMST
HomeStreet Stock Price (Quote)
$10.98
+0.160 (+1.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HMST stock ended at $10.98. This is 1.48% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.77% from a day low at $10.88 to a day high of $11.29. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $6.52 | $6.85 | $6.26 | $6.47 | 485 881 |
| Jun 09, 2023 | $6.87 | $6.99 | $6.40 | $6.53 | 649 959 |
| Jun 08, 2023 | $6.67 | $6.94 | $6.48 | $6.89 | 645 040 |
| Jun 07, 2023 | $6.38 | $6.80 | $6.24 | $6.72 | 557 435 |
| Jun 06, 2023 | $5.63 | $6.30 | $5.60 | $6.23 | 689 262 |
| Jun 05, 2023 | $5.72 | $5.72 | $5.29 | $5.66 | 493 823 |
| Jun 02, 2023 | $5.42 | $5.82 | $5.35 | $5.64 | 993 581 |
| Jun 01, 2023 | $5.29 | $5.51 | $5.06 | $5.28 | 4 322 336 |
| May 31, 2023 | $5.52 | $5.59 | $5.10 | $5.24 | 878 927 |
| May 30, 2023 | $6.04 | $6.05 | $5.39 | $5.62 | 758 460 |
| May 26, 2023 | $5.68 | $5.77 | $5.36 | $5.75 | 1 746 891 |
| May 25, 2023 | $6.74 | $6.75 | $6.12 | $6.16 | 432 942 |
| May 24, 2023 | $6.89 | $6.89 | $6.41 | $6.64 | 520 758 |
| May 23, 2023 | $6.61 | $7.64 | $6.61 | $6.90 | 868 285 |
| May 22, 2023 | $6.19 | $6.70 | $6.07 | $6.59 | 415 297 |
| May 19, 2023 | $6.54 | $6.59 | $6.05 | $6.15 | 464 929 |
| May 18, 2023 | $6.56 | $6.72 | $6.32 | $6.40 | 507 928 |
| May 17, 2023 | $6.25 | $6.67 | $6.11 | $6.58 | 475 494 |
| May 16, 2023 | $6.30 | $6.38 | $5.99 | $6.04 | 361 595 |
| May 15, 2023 | $6.00 | $6.53 | $6.00 | $6.30 | 379 709 |
| May 12, 2023 | $6.29 | $6.39 | $5.96 | $6.01 | 274 054 |
| May 11, 2023 | $6.06 | $6.47 | $5.96 | $6.29 | 399 650 |
| May 10, 2023 | $6.27 | $6.41 | $5.98 | $6.15 | 429 176 |
| May 09, 2023 | $6.03 | $6.34 | $5.89 | $6.17 | 623 302 |
| May 08, 2023 | $6.50 | $6.74 | $6.05 | $6.17 | 603 667 |
