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 |
| Feb 05, 2016 | $19.76 | $19.76 | $18.90 | $19.43 | 182 400 |
| Feb 04, 2016 | $20.04 | $20.26 | $19.67 | $19.74 | 128 500 |
| Feb 03, 2016 | $20.30 | $20.30 | $19.91 | $19.99 | 231 000 |
| Feb 02, 2016 | $19.89 | $20.30 | $19.72 | $20.23 | 155 300 |
| Feb 01, 2016 | $20.45 | $20.45 | $19.88 | $20.07 | 113 500 |
| Jan 29, 2016 | $20.28 | $20.63 | $20.05 | $20.48 | 114 500 |
| Jan 28, 2016 | $21.19 | $21.95 | $20.06 | $20.17 | 183 700 |
| Jan 27, 2016 | $21.95 | $22.79 | $20.19 | $21.10 | 529 600 |
| Jan 26, 2016 | $19.21 | $19.36 | $18.97 | $19.31 | 128 800 |
| Jan 25, 2016 | $19.31 | $19.31 | $18.92 | $19.03 | 91 700 |
| Jan 22, 2016 | $19.24 | $19.40 | $18.95 | $19.35 | 172 700 |
| Jan 21, 2016 | $19.43 | $19.43 | $18.97 | $19.12 | 102 000 |
| Jan 20, 2016 | $18.92 | $19.41 | $18.87 | $19.32 | 260 200 |
| Jan 19, 2016 | $19.40 | $19.40 | $18.87 | $19.12 | 114 300 |
| Jan 15, 2016 | $19.20 | $19.61 | $18.58 | $19.22 | 113 000 |
| Jan 14, 2016 | $19.73 | $20.49 | $19.36 | $19.68 | 122 100 |
| Jan 13, 2016 | $20.28 | $20.60 | $19.55 | $19.60 | 120 100 |
| Jan 12, 2016 | $20.65 | $20.68 | $20.01 | $20.25 | 105 700 |
| Jan 11, 2016 | $20.44 | $20.89 | $20.23 | $20.53 | 129 900 |
| Jan 08, 2016 | $21.04 | $21.16 | $20.38 | $20.45 | 152 400 |
| Jan 07, 2016 | $21.45 | $21.63 | $21.00 | $21.00 | 145 700 |
| Jan 06, 2016 | $21.61 | $21.88 | $21.50 | $21.67 | 119 200 |
| Jan 05, 2016 | $21.60 | $22.02 | $21.56 | $21.81 | 100 700 |
