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 |
| 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 |
| Mar 18, 2024 | $14.68 | $14.94 | $14.42 | $14.59 | 98 233 |
| Mar 15, 2024 | $14.63 | $15.03 | $14.38 | $14.76 | 218 872 |
| Mar 14, 2024 | $15.23 | $15.35 | $14.65 | $14.68 | 78 933 |
| Mar 13, 2024 | $15.36 | $15.57 | $15.11 | $15.37 | 89 696 |
| Mar 12, 2024 | $15.10 | $15.44 | $14.93 | $15.39 | 105 690 |
| Mar 11, 2024 | $15.10 | $15.53 | $14.47 | $15.12 | 122 067 |
| Mar 08, 2024 | $15.47 | $15.48 | $15.05 | $15.30 | 99 513 |
| Mar 07, 2024 | $14.96 | $15.27 | $14.96 | $15.12 | 82 436 |
| Mar 06, 2024 | $14.43 | $15.08 | $14.43 | $14.96 | 155 963 |
| Mar 05, 2024 | $13.99 | $14.62 | $13.90 | $14.59 | 134 659 |
| Mar 04, 2024 | $14.29 | $14.35 | $13.93 | $14.04 | 145 308 |
| Mar 01, 2024 | $13.89 | $14.30 | $13.63 | $14.23 | 216 994 |
| Feb 29, 2024 | $14.16 | $14.23 | $13.51 | $13.95 | 133 724 |
| Feb 28, 2024 | $13.67 | $13.97 | $13.67 | $13.77 | 80 250 |
| Feb 27, 2024 | $14.13 | $14.36 | $13.61 | $13.81 | 152 002 |
| Feb 26, 2024 | $13.88 | $14.26 | $13.88 | $14.05 | 163 272 |
| Feb 23, 2024 | $13.70 | $14.25 | $13.70 | $13.98 | 202 122 |
