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 |
| Dec 08, 2023 | $7.40 | $7.80 | $7.40 | $7.67 | 178 745 |
| Dec 07, 2023 | $7.39 | $7.47 | $7.20 | $7.36 | 88 807 |
| Dec 06, 2023 | $7.33 | $7.62 | $7.31 | $7.33 | 142 649 |
| Dec 05, 2023 | $7.39 | $7.41 | $7.16 | $7.26 | 81 695 |
| Dec 04, 2023 | $7.57 | $7.83 | $7.24 | $7.37 | 183 382 |
| Dec 01, 2023 | $6.58 | $7.67 | $6.58 | $7.65 | 275 897 |
| Nov 30, 2023 | $6.58 | $6.85 | $6.48 | $6.75 | 263 167 |
| Nov 29, 2023 | $6.36 | $6.94 | $6.36 | $6.58 | 216 807 |
| Nov 28, 2023 | $6.13 | $6.27 | $5.99 | $6.25 | 141 417 |
| Nov 27, 2023 | $6.21 | $6.21 | $5.98 | $6.16 | 159 510 |
| Nov 24, 2023 | $6.05 | $6.26 | $6.05 | $6.21 | 42 311 |
| Nov 22, 2023 | $6.31 | $6.34 | $6.01 | $6.09 | 126 457 |
| Nov 21, 2023 | $6.45 | $6.51 | $6.23 | $6.25 | 109 307 |
| Nov 20, 2023 | $6.80 | $6.80 | $6.42 | $6.49 | 166 977 |
| Nov 17, 2023 | $6.57 | $6.86 | $6.56 | $6.76 | 232 205 |
| Nov 16, 2023 | $6.74 | $6.74 | $6.33 | $6.41 | 206 513 |
| Nov 15, 2023 | $6.65 | $6.96 | $6.59 | $6.78 | 344 442 |
| Nov 14, 2023 | $5.74 | $6.89 | $5.74 | $6.69 | 665 987 |
| Nov 13, 2023 | $5.27 | $5.38 | $5.21 | $5.35 | 202 031 |
| Nov 10, 2023 | $5.32 | $5.35 | $4.90 | $5.30 | 295 504 |
| Nov 09, 2023 | $5.59 | $5.72 | $5.23 | $5.27 | 199 328 |
| Nov 08, 2023 | $5.70 | $5.76 | $5.54 | $5.57 | 241 663 |
| Nov 07, 2023 | $6.38 | $6.40 | $5.69 | $5.74 | 433 653 |
| Nov 06, 2023 | $6.37 | $6.49 | $6.16 | $6.48 | 487 657 |
| Nov 03, 2023 | $5.73 | $6.39 | $5.71 | $6.35 | 652 264 |
