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 |
| Jan 17, 2024 | $15.22 | $15.27 | $14.40 | $14.62 | 881 775 |
| Jan 16, 2024 | $13.66 | $15.82 | $13.65 | $14.87 | 5 494 178 |
| Jan 12, 2024 | $10.86 | $11.35 | $10.67 | $10.77 | 194 125 |
| Jan 11, 2024 | $10.57 | $10.85 | $10.15 | $10.81 | 199 434 |
| Jan 10, 2024 | $10.40 | $10.57 | $10.28 | $10.52 | 199 663 |
| Jan 09, 2024 | $10.26 | $10.53 | $10.06 | $10.36 | 144 381 |
| Jan 08, 2024 | $10.10 | $10.61 | $10.01 | $10.37 | 136 790 |
| Jan 05, 2024 | $9.71 | $10.28 | $9.71 | $10.19 | 300 859 |
| Jan 04, 2024 | $9.57 | $9.95 | $9.57 | $9.89 | 126 366 |
| Jan 03, 2024 | $10.06 | $10.06 | $9.53 | $9.56 | 123 867 |
| Jan 02, 2024 | $10.15 | $10.58 | $10.02 | $10.21 | 148 470 |
| Dec 29, 2023 | $10.71 | $10.75 | $10.23 | $10.30 | 220 809 |
| Dec 28, 2023 | $10.93 | $11.00 | $10.70 | $10.78 | 166 789 |
| Dec 27, 2023 | $10.45 | $10.94 | $10.26 | $10.93 | 421 678 |
| Dec 26, 2023 | $9.84 | $10.36 | $9.80 | $10.33 | 187 699 |
| Dec 22, 2023 | $9.43 | $9.80 | $9.43 | $9.72 | 155 829 |
| Dec 21, 2023 | $9.44 | $9.44 | $9.10 | $9.31 | 125 683 |
| Dec 20, 2023 | $9.60 | $9.90 | $9.02 | $9.03 | 202 176 |
| Dec 19, 2023 | $9.74 | $10.11 | $9.59 | $9.61 | 157 487 |
| Dec 18, 2023 | $9.90 | $9.94 | $9.36 | $9.62 | 229 896 |
| Dec 15, 2023 | $10.03 | $10.20 | $9.77 | $9.86 | 561 534 |
| Dec 14, 2023 | $9.23 | $10.63 | $9.23 | $10.00 | 464 460 |
| Dec 13, 2023 | $7.40 | $8.79 | $7.25 | $8.65 | 382 190 |
| Dec 12, 2023 | $7.42 | $7.42 | $7.21 | $7.38 | 111 361 |
| Dec 11, 2023 | $7.63 | $7.66 | $7.29 | $7.45 | 103 550 |
