Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homestreet Inc (NQ: HMST )

10.69 -0.29 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.35 14.56 13.75 13.76 310,969 -0.84(-5.75%)
Jan 30, 2024 14.92 15.23 14.41 14.60 700,834 -0.39(-2.60%)
Jan 29, 2024 15.15 15.34 14.83 14.99 866,928 -0.03(-0.20%)
Jan 26, 2024 15.28 15.48 14.98 15.02 297,330 -0.08(-0.53%)
Jan 25, 2024 15.70 15.80 14.85 15.10 365,636 -0.48(-3.08%)
Jan 24, 2024 15.50 15.75 15.08 15.58 280,510 +0.30(+1.96%)
Jan 23, 2024 15.15 15.61 14.92 15.28 771,373 +0.14(+0.92%)
Jan 22, 2024 15.00 15.21 14.56 15.14 641,741 +0.19(+1.27%)
Jan 19, 2024 14.82 15.10 14.45 14.95 351,613 +0.36(+2.50%)
Jan 18, 2024 14.79 15.06 14.42 14.59 538,092 -0.03(-0.24%)
Jan 17, 2024 15.22 15.27 14.31 14.62 885,656 -0.25(-1.68%)
Jan 16, 2024 13.66 15.82 13.65 14.87 5,534,176 +4.10(+38.07%)
Jan 12, 2024 10.86 11.35 10.67 10.77 195,709 -0.04(-0.37%)
Jan 11, 2024 10.57 10.85 10.15 10.81 203,061 +0.29(+2.76%)
Jan 10, 2024 10.40 10.56 10.28 10.52 200,092 +0.16(+1.54%)
Jan 09, 2024 10.26 10.54 10.06 10.36 146,059 -0.01(-0.10%)
Jan 08, 2024 10.10 10.61 10.01 10.37 138,860 +0.18(+1.77%)
Jan 05, 2024 9.710 10.28 9.640 10.19 361,759 +0.30(+3.03%)
Jan 04, 2024 9.570 9.950 9.560 9.890 133,011 +0.33(+3.45%)
Jan 03, 2024 10.06 10.06 9.530 9.560 126,882 -0.65(-6.37%)
Jan 02, 2024 10.15 10.58 10.02 10.21 152,724 -0.09(-0.87%)
Dec 29, 2023 10.71 10.80 10.23 10.30 236,159 -0.48(-4.45%)
Dec 28, 2023 10.93 11.04 10.70 10.78 171,285 -0.15(-1.37%)
Dec 27, 2023 10.45 10.94 10.26 10.93 425,278 +0.60(+5.81%)
Dec 26, 2023 9.840 10.36 9.800 10.33 188,889 +0.61(+6.28%)
Dec 22, 2023 9.430 9.799 9.430 9.720 158,441 +0.41(+4.40%)
Dec 21, 2023 9.440 9.500 9.100 9.310 127,926 +0.28(+3.10%)
Dec 20, 2023 9.600 9.900 9.020 9.030 205,834 -0.58(-6.04%)
Dec 19, 2023 9.740 10.11 9.590 9.610 163,213 -0.01(-0.10%)
Dec 18, 2023 9.900 9.940 9.350 9.620 239,445 -0.24(-2.43%)
Dec 15, 2023 10.03 10.20 9.770 9.860 706,303 -0.14(-1.40%)
Dec 14, 2023 9.230 10.63 9.230 10.00 470,639 +1.35(+15.61%)
Dec 13, 2023 7.400 8.790 7.250 8.650 423,778 +1.27(+17.21%)
Dec 12, 2023 7.420 7.420 7.205 7.380 113,402 -0.07(-0.94%)
Dec 11, 2023 7.630 7.670 7.290 7.450 107,838 -0.22(-2.87%)
Dec 08, 2023 7.400 7.800 7.400 7.670 182,161 +0.31(+4.21%)
Dec 07, 2023 7.390 7.490 7.200 7.360 89,552 +0.03(+0.41%)
Dec 06, 2023 7.330 7.620 7.314 7.330 146,032 +0.07(+0.96%)
Dec 05, 2023 7.390 7.420 7.160 7.260 83,011 -0.11(-1.49%)
Dec 04, 2023 7.570 7.840 7.240 7.370 185,314 -0.28(-3.66%)
Dec 01, 2023 6.580 7.670 6.580 7.650 277,144 +0.90(+13.33%)
Nov 30, 2023 6.580 6.850 6.477 6.750 264,737 +0.17(+2.58%)
Nov 29, 2023 6.360 6.940 6.360 6.580 218,029 +0.33(+5.28%)
Nov 28, 2023 6.130 6.270 5.990 6.250 144,682 +0.09(+1.46%)
Nov 27, 2023 6.210 6.210 5.980 6.160 160,227 -0.05(-0.81%)
Nov 24, 2023 6.050 6.270 6.050 6.210 42,455 +0.12(+1.97%)
Nov 22, 2023 6.310 6.340 6.010 6.090 126,993 -0.16(-2.56%)
Nov 21, 2023 6.450 6.510 6.230 6.250 110,701 -0.24(-3.70%)
Nov 20, 2023 6.800 6.800 6.421 6.490 173,376 -0.27(-3.99%)
Nov 17, 2023 6.570 6.860 6.540 6.760 235,286 +0.35(+5.46%)
Nov 16, 2023 6.740 6.740 6.330 6.410 208,718 -0.37(-5.46%)
Nov 15, 2023 6.650 6.955 6.590 6.780 347,314 +0.09(+1.35%)
Nov 14, 2023 5.740 6.910 5.740 6.690 669,553 +1.34(+25.05%)
Nov 13, 2023 5.270 5.380 5.210 5.350 322,633 +0.05(+0.94%)
Nov 10, 2023 5.320 5.360 4.900 5.300 299,969 +0.03(+0.57%)
Nov 09, 2023 5.590 5.720 5.230 5.270 201,100 -0.30(-5.39%)
Nov 08, 2023 5.700 5.770 5.540 5.570 241,693 -0.17(-2.96%)
Nov 07, 2023 6.380 6.400 5.680 5.740 434,169 -0.64(-10.03%)
Nov 06, 2023 6.272 6.390 6.063 6.380 500,564 +0.13(+2.05%)
Nov 03, 2023 5.642 6.290 5.622 6.252 672,577 +0.87(+16.09%)
Nov 02, 2023 4.883 5.504 4.819 5.386 665,424 +0.54(+11.18%)
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.