Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.64	34.91	33.47	34.53	160,146	+0.98(+2.93%)
Jul 28, 2022	33.02	33.69	32.79	33.55	190,817	+0.56(+1.68%)
Jul 27, 2022	32.80	33.10	32.44	32.99	175,888	+0.13(+0.39%)
Jul 26, 2022	34.56	34.94	32.37	32.86	197,591	-2.21(-6.31%)
Jul 25, 2022	34.92	35.50	34.92	35.08	149,479	+0.22(+0.64%)
Jul 22, 2022	34.79	36.76	34.49	34.86	130,546	-0.02(-0.05%)
Jul 21, 2022	34.49	34.94	34.14	34.87	121,256	+0.31(+0.88%)
Jul 20, 2022	33.85	34.67	33.83	34.57	85,972	+0.56(+1.66%)
Jul 19, 2022	33.43	34.18	33.33	34.00	116,383	+1.00(+3.03%)
Jul 18, 2022	33.22	33.54	32.86	33.00	101,119	+0.06(+0.20%)
Jul 15, 2022	32.80	33.19	32.44	32.94	156,500	+0.78(+2.42%)
Jul 14, 2022	32.09	32.63	31.55	32.16	145,056	-0.44(-1.34%)
Jul 13, 2022	32.34	32.86	32.01	32.60	197,205	+0.11(+0.34%)
Jul 12, 2022	32.24	32.74	32.24	32.49	90,331	+0.07(+0.23%)
Jul 11, 2022	32.31	32.90	31.84	32.41	66,590	-0.19(-0.60%)
Jul 08, 2022	32.63	32.74	32.13	32.61	102,903	-0.03(-0.09%)
Jul 07, 2022	32.74	33.10	32.49	32.63	91,136	+0.01(+0.03%)
Jul 06, 2022	32.75	33.09	32.35	32.62	82,256	-0.37(-1.12%)
Jul 05, 2022	32.40	33.06	32.22	32.99	133,753	-0.09(-0.28%)

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.