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 |
| 2023-05-05 | $6.17 | $6.61 | $6.08 | $6.34 | 726 169 |
| 2023-05-04 | $5.35 | $6.02 | $4.76 | $5.95 | 1 418 312 |
| 2023-05-03 | $6.85 | $6.92 | $5.61 | $5.64 | 1 248 982 |
| 2023-05-02 | $7.93 | $7.93 | $6.56 | $6.86 | 1 380 864 |
| 2023-05-01 | $9.76 | $9.76 | $7.90 | $8.02 | 832 911 |
| 2023-04-28 | $10.36 | $10.49 | $9.64 | $9.76 | 381 318 |
| 2023-04-27 | $11.07 | $11.14 | $10.21 | $10.34 | 329 960 |
| 2023-04-26 | $10.62 | $11.40 | $10.42 | $10.96 | 594 053 |
| 2023-04-25 | $14.34 | $14.67 | $10.82 | $11.27 | 808 165 |
| 2023-04-24 | $17.45 | $17.68 | $17.27 | $17.40 | 159 795 |
| 2023-04-21 | $17.89 | $17.97 | $17.25 | $17.54 | 105 509 |
| 2023-04-20 | $18.08 | $18.21 | $17.62 | $17.81 | 159 927 |
| 2023-04-19 | $18.01 | $18.40 | $17.54 | $18.26 | 120 100 |
| 2023-04-18 | $18.43 | $18.43 | $17.50 | $17.86 | 122 407 |
| 2023-04-17 | $17.97 | $18.33 | $17.44 | $18.30 | 171 830 |
| 2023-04-14 | $18.77 | $18.77 | $17.83 | $17.95 | 109 459 |
| 2023-04-13 | $18.19 | $18.60 | $18.05 | $18.51 | 139 077 |
| 2023-04-12 | $18.86 | $18.86 | $18.08 | $18.12 | 113 222 |
| 2023-04-11 | $18.75 | $18.92 | $18.31 | $18.62 | 128 423 |
| 2023-04-10 | $18.26 | $18.81 | $18.15 | $18.51 | 199 801 |
| 2023-04-06 | $17.72 | $18.44 | $17.60 | $18.26 | 148 730 |
| 2023-04-05 | $17.74 | $18.10 | $17.44 | $17.60 | 100 348 |
| 2023-04-04 | $17.85 | $17.93 | $17.15 | $17.91 | 199 640 |
| 2023-04-03 | $18.10 | $18.40 | $17.59 | $17.88 | 155 745 |
| 2023-03-31 | $18.31 | $18.31 | $17.81 | $17.99 | 162 440 |
