NASDAQ:HMST
HomeStreet Stock Price (Quote)
$7.67
+0.310 (+4.21%)
At Close: Dec 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.90 | $7.83 | Friday, 8th Dec 2023 HMST stock ended at $7.67. This is 4.21% more than the trading day before Thursday, 7th Dec 2023. During the day the stock fluctuated 5.41% from a day low at $7.40 to a day high of $7.80. |
| 90 days | $4.20 | $9.59 | |
| 52 weeks | $4.20 | $30.15 |
Historical HomeStreet prices
| Date | Open | High | Low | Close | Volume |
| 2023-08-23 | $9.11 | $9.23 | $8.97 | $9.21 | 276 410 |
| 2023-08-22 | $9.40 | $9.44 | $9.01 | $9.13 | 570 523 |
| 2023-08-21 | $9.72 | $9.72 | $9.29 | $9.42 | 534 035 |
| 2023-08-18 | $9.68 | $9.91 | $9.52 | $9.69 | 448 491 |
| 2023-08-17 | $9.81 | $9.95 | $9.45 | $9.86 | 465 007 |
| 2023-08-16 | $9.65 | $9.96 | $9.57 | $9.73 | 252 150 |
| 2023-08-15 | $9.70 | $9.80 | $9.36 | $9.71 | 539 160 |
| 2023-08-14 | $10.52 | $10.52 | $9.85 | $9.90 | 827 686 |
| 2023-08-11 | $10.35 | $10.74 | $10.23 | $10.65 | 395 308 |
| 2023-08-10 | $10.57 | $10.70 | $10.41 | $10.43 | 407 973 |
| 2023-08-09 | $10.87 | $10.87 | $10.50 | $10.53 | 480 329 |
| 2023-08-08 | $10.58 | $11.10 | $10.43 | $10.94 | 517 586 |
| 2023-08-07 | $10.58 | $11.43 | $10.47 | $11.10 | 652 289 |
| 2023-08-04 | $10.55 | $10.83 | $10.43 | $10.52 | 935 703 |
| 2023-08-03 | $9.38 | $10.65 | $9.32 | $10.55 | 939 430 |
| 2023-08-02 | $9.23 | $9.54 | $8.46 | $9.43 | 951 139 |
| 2023-08-01 | $9.15 | $9.21 | $8.60 | $9.15 | 972 390 |
| 2023-07-31 | $9.75 | $11.00 | $9.08 | $9.20 | 2 133 621 |
| 2023-07-28 | $10.13 | $10.75 | $9.91 | $10.04 | 851 365 |
| 2023-07-27 | $9.96 | $10.56 | $9.80 | $10.07 | 1 048 376 |
| 2023-07-26 | $8.98 | $9.80 | $8.89 | $9.74 | 453 308 |
| 2023-07-25 | $9.00 | $9.27 | $8.70 | $8.73 | 649 833 |
| 2023-07-24 | $8.37 | $8.98 | $8.37 | $8.92 | 377 119 |
| 2023-07-21 | $8.69 | $8.79 | $8.26 | $8.35 | 483 526 |
| 2023-07-20 | $8.49 | $8.83 | $8.23 | $8.65 | 507 605 |
