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

Homestreet Inc (NQ: HMST )

9.130 +0.340 (+3.87%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2023 4.903 5.090 4.480 4.755 991,669 +0.26(+5.69%)
Oct 30, 2023 4.578 4.687 4.322 4.499 716,433 +0.06(+1.44%)
Oct 27, 2023 4.883 5.011 4.135 4.435 1,040,350 -0.48(-9.72%)
Oct 26, 2023 4.588 5.100 4.588 4.913 521,924 +0.36(+8.01%)
Oct 25, 2023 4.618 4.706 4.367 4.549 324,476 -0.11(-2.33%)
Oct 24, 2023 4.923 4.987 4.588 4.657 405,798 -0.23(-4.73%)
Oct 23, 2023 5.031 5.238 4.864 4.888 410,716 -0.18(-3.59%)
Oct 20, 2023 5.592 5.592 5.051 5.071 430,563 -0.53(-9.49%)
Oct 19, 2023 5.602 5.838 5.533 5.602 191,015 +0.00(+0.00%)
Oct 18, 2023 5.710 5.799 5.425 5.602 407,973 -0.19(-3.23%)
Oct 17, 2023 5.976 6.104 5.774 5.789 415,133 -0.21(-3.45%)
Oct 16, 2023 6.134 6.126 5.888 5.996 336,746 -0.08(-1.30%)
Oct 13, 2023 6.291 6.370 6.055 6.075 213,194 -0.17(-2.68%)
Oct 12, 2023 6.400 6.400 6.144 6.242 403,587 -0.20(-3.06%)
Oct 11, 2023 6.744 6.862 6.144 6.439 234,011 -0.29(-4.25%)
Oct 10, 2023 6.813 6.887 6.666 6.725 260,655 +0.10(+1.49%)
Oct 09, 2023 6.754 6.902 6.616 6.626 236,870 -0.23(-3.30%)
Oct 06, 2023 6.941 6.961 6.720 6.853 170,844 -0.09(-1.35%)
Oct 05, 2023 7.197 7.197 6.823 6.946 247,551 -0.00(-0.07%)
Oct 04, 2023 7.020 7.050 6.769 6.951 242,590 -0.08(-1.12%)
Oct 03, 2023 7.561 7.561 6.877 7.030 228,980 -0.44(-5.93%)
Oct 02, 2023 7.660 7.694 7.325 7.473 237,845 -0.20(-2.57%)
Sep 29, 2023 7.571 7.778 7.424 7.670 222,108 +0.32(+4.42%)
Sep 28, 2023 7.473 7.606 7.286 7.345 214,722 -0.17(-2.23%)
Sep 27, 2023 7.630 7.896 7.414 7.512 264,713 -0.11(-1.42%)
Sep 26, 2023 7.630 7.857 7.581 7.621 232,938 -0.14(-1.78%)
Sep 25, 2023 7.749 7.788 7.630 7.758 275,745 -0.02(-0.25%)
Sep 22, 2023 8.093 8.221 7.778 7.778 241,230 -0.27(-3.30%)
Sep 21, 2023 8.379 8.467 7.877 8.044 369,472 -0.40(-4.78%)
Sep 20, 2023 8.989 9.176 8.448 8.448 389,719 -0.31(-3.49%)
Sep 19, 2023 8.526 8.881 8.526 8.753 196,270 -0.01(-0.11%)
Sep 18, 2023 9.019 9.019 8.605 8.763 259,078 -0.30(-3.26%)
Sep 15, 2023 9.304 9.422 8.950 9.058 362,384 -0.29(-3.06%)
Sep 14, 2023 9.019 9.442 9.019 9.344 318,329 +0.44(+4.98%)
Sep 13, 2023 9.117 9.294 8.782 8.900 272,393 -0.17(-1.85%)
Sep 12, 2023 9.088 9.363 8.999 9.068 212,669 +0.01(+0.11%)
Sep 11, 2023 9.265 9.324 9.058 9.058 202,026 -0.14(-1.50%)
Sep 08, 2023 9.314 9.314 9.097 9.196 149,821 -0.08(-0.85%)
Sep 07, 2023 9.176 9.334 9.058 9.275 221,162 +0.02(+0.21%)
Sep 06, 2023 9.737 9.875 9.176 9.255 231,745 -0.54(-5.53%)
Sep 05, 2023 10.05 10.17 9.758 9.796 169,785 -0.32(-3.12%)
Sep 01, 2023 9.412 10.32 9.353 10.11 418,894 +0.81(+8.68%)
Aug 31, 2023 9.344 9.550 9.255 9.304 792,393 -0.04(-0.42%)
Aug 30, 2023 9.235 9.373 8.999 9.344 190,949 +0.12(+1.28%)
Aug 29, 2023 9.275 9.324 9.127 9.225 301,088 -0.05(-0.53%)
Aug 28, 2023 9.117 9.314 9.048 9.275 307,581 +0.23(+2.50%)
Aug 25, 2023 9.284 9.353 8.851 9.048 421,351 -0.18(-1.92%)
Aug 24, 2023 9.028 9.304 8.989 9.225 453,351 +0.16(+1.74%)
Aug 23, 2023 8.969 9.088 8.822 9.068 280,745 +0.08(+0.88%)
Aug 22, 2023 9.255 9.304 8.861 8.989 579,592 -0.29(-3.08%)
Aug 21, 2023 9.570 9.570 9.142 9.275 543,360 -0.27(-2.79%)
Aug 18, 2023 9.531 9.757 9.373 9.540 456,986 -0.17(-1.72%)
Aug 17, 2023 9.659 9.796 9.284 9.708 472,295 +0.13(+1.34%)
Aug 16, 2023 9.501 9.806 9.422 9.580 256,102 +0.02(+0.21%)
Aug 15, 2023 9.550 9.649 9.216 9.560 549,874 -0.19(-1.92%)
Aug 14, 2023 10.36 10.36 9.698 9.747 842,291 -0.74(-7.04%)
Aug 11, 2023 10.19 10.57 10.07 10.49 405,976 +0.22(+2.11%)
Aug 10, 2023 10.41 10.53 10.24 10.27 418,050 -0.10(-0.95%)
Aug 09, 2023 10.70 10.70 10.34 10.37 488,323 -0.40(-3.75%)
Aug 08, 2023 10.42 10.93 10.29 10.77 525,996 -0.06(-0.54%)
Aug 07, 2023 10.32 11.16 10.21 10.83 672,209 +0.57(+5.51%)
Aug 04, 2023 10.29 10.57 10.18 10.26 994,678 -0.03(-0.28%)
Aug 03, 2023 9.152 10.39 9.074 10.29 967,712 +1.09(+11.88%)
Aug 02, 2023 9.006 9.318 8.236 9.201 977,700 +0.27(+3.06%)
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.