Indicators

Homestreet Inc (NQ: HMST )

8.630 -0.020 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.16	20.16	19.74	20.09	282,120	-0.08(-0.39%)
May 28, 2015	20.05	20.32	20.01	20.17	143,961	-0.03(-0.17%)
May 27, 2015	20.35	20.41	20.11	20.21	202,157	-0.10(-0.52%)
May 26, 2015	20.67	20.80	20.20	20.31	363,590	-0.39(-1.90%)
May 22, 2015	20.40	20.70	20.70	20.70	388,031	+0.21(+1.02%)
May 21, 2015	20.03	20.52	19.91	20.49	225,094	+0.52(+2.62%)
May 20, 2015	19.70	20.01	19.41	19.97	226,756	+0.37(+1.87%)
May 19, 2015	19.58	20.01	19.47	19.60	639,943	+0.08(+0.40%)
May 18, 2015	18.70	19.58	18.66	19.53	447,862	+0.87(+4.68%)
May 15, 2015	18.61	18.70	18.40	18.65	202,959	+0.07(+0.38%)
May 14, 2015	18.53	18.68	18.47	18.58	156,758	+0.11(+0.61%)
May 13, 2015	18.48	18.58	18.34	18.47	104,890	-0.01(-0.05%)
May 12, 2015	18.75	18.75	18.23	18.48	186,796	-0.27(-1.44%)
May 11, 2015	18.38	18.83	18.38	18.75	436,169	+0.51(+2.82%)
May 08, 2015	18.33	18.33	18.14	18.24	222,317	+0.08(+0.43%)
May 07, 2015	18.10	18.26	18.05	18.16	349,494	+0.07(+0.39%)
May 06, 2015	18.09	18.15	17.97	18.09	337,848	-0.01(-0.05%)
May 05, 2015	18.18	18.23	17.79	18.10	274,642	-0.09(-0.48%)
May 04, 2015	18.18	18.22	18.02	18.18	359,481	+0.09(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.