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 | $10.31 | $14.58 | 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 | $10.31 | $15.57 | |
| 52 weeks | $4.20 | $15.82 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2023 | $4.96 | $5.58 | $4.91 | $5.47 | 655 139 |
| Nov 01, 2023 | $4.81 | $4.93 | $4.39 | $4.92 | 523 975 |
| Oct 31, 2023 | $4.98 | $5.16 | $4.56 | $4.83 | 971 693 |
| Oct 30, 2023 | $4.65 | $4.76 | $4.39 | $4.57 | 426 929 |
| Oct 27, 2023 | $4.96 | $5.02 | $4.20 | $4.51 | 1 022 739 |
| Oct 26, 2023 | $4.66 | $5.18 | $4.66 | $4.99 | 509 443 |
| Oct 25, 2023 | $4.69 | $4.78 | $4.44 | $4.62 | 317 342 |
| Oct 24, 2023 | $5.00 | $5.07 | $4.66 | $4.73 | 394 621 |
| Oct 23, 2023 | $5.11 | $5.32 | $4.94 | $4.97 | 399 103 |
| Oct 20, 2023 | $5.68 | $5.68 | $5.13 | $5.15 | 420 762 |
| Oct 19, 2023 | $5.69 | $5.92 | $5.62 | $5.69 | 186 423 |
| Oct 18, 2023 | $5.80 | $5.89 | $5.51 | $5.69 | 399 448 |
| Oct 17, 2023 | $6.07 | $6.20 | $5.87 | $5.88 | 406 013 |
| Oct 16, 2023 | $6.23 | $6.30 | $5.98 | $6.09 | 328 961 |
| Oct 13, 2023 | $6.39 | $6.47 | $6.15 | $6.17 | 206 971 |
| Oct 12, 2023 | $6.50 | $6.50 | $6.24 | $6.34 | 395 676 |
| Oct 11, 2023 | $6.85 | $6.97 | $6.24 | $6.54 | 225 933 |
| Oct 10, 2023 | $6.92 | $7.00 | $6.77 | $6.83 | 254 994 |
| Oct 09, 2023 | $6.86 | $7.01 | $6.72 | $6.73 | 232 362 |
| Oct 06, 2023 | $7.05 | $7.07 | $6.83 | $6.96 | 165 704 |
| Oct 05, 2023 | $7.31 | $7.09 | $6.93 | $7.06 | 235 867 |
| Oct 04, 2023 | $7.13 | $7.16 | $6.88 | $7.06 | 199 726 |
| Oct 03, 2023 | $7.68 | $7.52 | $6.99 | $7.14 | 222 682 |
| Oct 02, 2023 | $7.78 | $7.78 | $7.44 | $7.59 | 234 175 |
| Sep 29, 2023 | $7.69 | $7.90 | $7.54 | $7.79 | 203 551 |
