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 |
| Sep 28, 2023 | $7.59 | $7.73 | $7.40 | $7.46 | 209 889 |
| Sep 27, 2023 | $7.75 | $8.02 | $7.53 | $7.63 | 238 439 |
| Sep 26, 2023 | $7.75 | $7.98 | $7.70 | $7.74 | 227 900 |
| Sep 25, 2023 | $7.87 | $8.14 | $7.76 | $7.88 | 270 499 |
| Sep 22, 2023 | $8.22 | $8.35 | $7.90 | $7.90 | 234 280 |
| Sep 21, 2023 | $8.51 | $8.60 | $8.01 | $8.17 | 363 771 |
| Sep 20, 2023 | $9.13 | $9.32 | $8.58 | $8.58 | 369 087 |
| Sep 19, 2023 | $8.66 | $8.97 | $8.66 | $8.89 | 192 694 |
| Sep 18, 2023 | $9.16 | $9.16 | $8.75 | $8.90 | 206 560 |
| Sep 15, 2023 | $9.45 | $9.57 | $9.09 | $9.20 | 325 347 |
| Sep 14, 2023 | $9.16 | $9.59 | $9.16 | $9.49 | 296 641 |
| Sep 13, 2023 | $9.26 | $9.29 | $8.93 | $9.04 | 246 603 |
| Sep 12, 2023 | $9.23 | $9.51 | $9.14 | $9.21 | 208 856 |
| Sep 11, 2023 | $9.41 | $9.47 | $9.20 | $9.20 | 187 130 |
| Sep 08, 2023 | $9.46 | $9.46 | $9.26 | $9.34 | 145 154 |
| Sep 07, 2023 | $9.32 | $9.48 | $9.20 | $9.42 | 214 852 |
| Sep 06, 2023 | $9.89 | $10.03 | $9.32 | $9.40 | 226 505 |
| Sep 05, 2023 | $10.21 | $10.33 | $9.91 | $9.95 | 165 252 |
| Sep 01, 2023 | $9.56 | $10.48 | $9.56 | $10.27 | 401 485 |
| Aug 31, 2023 | $9.49 | $9.70 | $9.40 | $9.45 | 646 883 |
| Aug 30, 2023 | $9.38 | $9.52 | $9.14 | $9.49 | 176 102 |
| Aug 29, 2023 | $9.42 | $9.47 | $9.27 | $9.37 | 296 441 |
| Aug 28, 2023 | $9.26 | $9.46 | $9.19 | $9.42 | 285 727 |
| Aug 25, 2023 | $9.43 | $9.50 | $8.99 | $9.19 | 413 737 |
| Aug 24, 2023 | $9.17 | $9.45 | $9.15 | $9.37 | 443 879 |
