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 |
| Mar 14, 2016 | $20.34 | $20.45 | $20.18 | $20.38 | 76 000 |
| Mar 11, 2016 | $20.00 | $20.48 | $19.38 | $20.46 | 161 100 |
| Mar 10, 2016 | $19.63 | $20.03 | $19.37 | $19.96 | 151 600 |
| Mar 09, 2016 | $19.47 | $19.70 | $19.40 | $19.61 | 84 600 |
| Mar 08, 2016 | $19.98 | $20.00 | $19.32 | $19.43 | 158 600 |
| Mar 07, 2016 | $19.95 | $20.33 | $19.92 | $20.00 | 130 200 |
| Mar 04, 2016 | $20.00 | $20.08 | $19.76 | $19.95 | 186 200 |
| Mar 03, 2016 | $20.07 | $20.40 | $20.07 | $20.14 | 105 100 |
| Mar 02, 2016 | $20.24 | $20.29 | $19.99 | $20.05 | 140 400 |
| Mar 01, 2016 | $20.09 | $20.25 | $19.90 | $20.21 | 88 600 |
| Feb 29, 2016 | $20.01 | $20.12 | $19.81 | $19.97 | 130 600 |
| Feb 26, 2016 | $19.80 | $20.07 | $19.71 | $20.00 | 69 100 |
| Feb 25, 2016 | $19.51 | $19.76 | $19.42 | $19.74 | 70 500 |
| Feb 24, 2016 | $19.40 | $19.54 | $19.24 | $19.47 | 127 800 |
| Feb 23, 2016 | $19.40 | $19.73 | $19.25 | $19.45 | 99 500 |
| Feb 22, 2016 | $19.41 | $19.91 | $19.31 | $19.35 | 72 000 |
| Feb 19, 2016 | $19.64 | $20.02 | $19.21 | $19.28 | 146 300 |
| Feb 18, 2016 | $19.54 | $19.99 | $19.40 | $19.65 | 161 400 |
| Feb 17, 2016 | $19.65 | $19.73 | $19.36 | $19.64 | 117 500 |
| Feb 16, 2016 | $19.36 | $19.96 | $18.84 | $19.60 | 96 600 |
| Feb 12, 2016 | $18.78 | $19.60 | $18.74 | $19.25 | 86 800 |
| Feb 11, 2016 | $18.71 | $18.95 | $18.59 | $18.64 | 133 300 |
| Feb 10, 2016 | $19.25 | $19.75 | $18.94 | $18.99 | 53 700 |
| Feb 09, 2016 | $19.34 | $19.51 | $19.01 | $19.22 | 96 700 |
| Feb 08, 2016 | $19.24 | $19.77 | $18.94 | $19.58 | 129 600 |
