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 |
| Jul 19, 2023 | $8.25 | $8.89 | $8.02 | $8.76 | 742 338 |
| Jul 18, 2023 | $7.25 | $8.25 | $7.25 | $8.16 | 623 885 |
| Jul 17, 2023 | $7.00 | $7.42 | $7.00 | $7.24 | 340 381 |
| Jul 14, 2023 | $7.43 | $7.43 | $6.84 | $7.05 | 466 021 |
| Jul 13, 2023 | $7.30 | $7.32 | $6.96 | $7.31 | 421 836 |
| Jul 12, 2023 | $7.09 | $7.38 | $6.99 | $7.16 | 579 830 |
| Jul 11, 2023 | $6.47 | $7.01 | $6.35 | $6.95 | 525 379 |
| Jul 10, 2023 | $6.22 | $6.61 | $6.11 | $6.47 | 666 748 |
| Jul 07, 2023 | $6.05 | $6.31 | $6.05 | $6.16 | 445 902 |
| Jul 06, 2023 | $6.03 | $6.10 | $5.81 | $6.05 | 283 664 |
| Jul 05, 2023 | $6.20 | $6.50 | $6.03 | $6.15 | 366 494 |
| Jul 03, 2023 | $5.94 | $6.36 | $5.94 | $6.35 | 229 980 |
| Jun 30, 2023 | $6.31 | $6.31 | $5.86 | $5.92 | 494 796 |
| Jun 29, 2023 | $6.00 | $6.30 | $6.00 | $6.26 | 345 221 |
| Jun 28, 2023 | $6.00 | $6.03 | $5.79 | $5.98 | 321 000 |
| Jun 27, 2023 | $6.17 | $6.19 | $5.94 | $6.01 | 256 760 |
| Jun 26, 2023 | $6.02 | $6.29 | $6.00 | $6.12 | 331 294 |
| Jun 23, 2023 | $6.03 | $6.14 | $5.89 | $6.03 | 468 843 |
| Jun 22, 2023 | $6.25 | $6.28 | $6.05 | $6.15 | 300 849 |
| Jun 21, 2023 | $6.41 | $6.58 | $6.26 | $6.26 | 160 911 |
| Jun 20, 2023 | $6.55 | $6.55 | $6.31 | $6.43 | 305 583 |
| Jun 16, 2023 | $6.91 | $6.91 | $6.51 | $6.56 | 962 061 |
| Jun 15, 2023 | $6.53 | $6.94 | $6.45 | $6.86 | 380 583 |
| Jun 14, 2023 | $6.80 | $7.31 | $6.56 | $6.56 | 733 851 |
| Jun 13, 2023 | $6.49 | $7.19 | $6.35 | $6.80 | 565 063 |
