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 |
| Aug 23, 2023 | $9.11 | $9.23 | $8.97 | $9.21 | 276 410 |
| Aug 22, 2023 | $9.40 | $9.44 | $9.01 | $9.13 | 570 523 |
| Aug 21, 2023 | $9.72 | $9.72 | $9.29 | $9.42 | 534 035 |
| Aug 18, 2023 | $9.68 | $9.91 | $9.52 | $9.69 | 448 491 |
| Aug 17, 2023 | $9.81 | $9.95 | $9.45 | $9.86 | 465 007 |
| Aug 16, 2023 | $9.65 | $9.96 | $9.57 | $9.73 | 252 150 |
| Aug 15, 2023 | $9.70 | $9.80 | $9.36 | $9.71 | 539 160 |
| Aug 14, 2023 | $10.52 | $10.52 | $9.85 | $9.90 | 827 686 |
| Aug 11, 2023 | $10.35 | $10.74 | $10.23 | $10.65 | 395 308 |
| Aug 10, 2023 | $10.57 | $10.70 | $10.41 | $10.43 | 407 973 |
| Aug 09, 2023 | $10.87 | $10.87 | $10.50 | $10.53 | 480 329 |
| Aug 08, 2023 | $10.58 | $11.10 | $10.43 | $10.94 | 517 586 |
| Aug 07, 2023 | $10.58 | $11.43 | $10.47 | $11.10 | 652 289 |
| Aug 04, 2023 | $10.55 | $10.83 | $10.43 | $10.52 | 935 703 |
| Aug 03, 2023 | $9.38 | $10.65 | $9.32 | $10.55 | 939 430 |
| Aug 02, 2023 | $9.23 | $9.54 | $8.46 | $9.43 | 951 139 |
| Aug 01, 2023 | $9.15 | $9.21 | $8.60 | $9.15 | 972 390 |
| Jul 31, 2023 | $9.75 | $11.00 | $9.08 | $9.20 | 2 133 621 |
| Jul 28, 2023 | $10.13 | $10.75 | $9.91 | $10.04 | 851 365 |
| Jul 27, 2023 | $9.96 | $10.56 | $9.80 | $10.07 | 1 048 376 |
| Jul 26, 2023 | $8.98 | $9.80 | $8.89 | $9.74 | 453 308 |
| Jul 25, 2023 | $9.00 | $9.27 | $8.70 | $8.73 | 649 833 |
| Jul 24, 2023 | $8.37 | $8.98 | $8.37 | $8.92 | 377 119 |
| Jul 21, 2023 | $8.69 | $8.79 | $8.26 | $8.35 | 483 526 |
| Jul 20, 2023 | $8.49 | $8.83 | $8.23 | $8.65 | 507 605 |
