Indicators

Homestreet Inc (NQ: HMST )

8.570 -0.060 (-0.70%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.02	24.02	23.74	23.83	110,339	-0.11(-0.47%)
Sep 27, 2019	23.80	24.04	23.72	23.94	169,362	+0.21(+0.88%)
Sep 26, 2019	24.51	24.59	23.69	23.73	88,598	-0.86(-3.51%)
Sep 25, 2019	24.09	24.66	23.85	24.59	149,017	+0.61(+2.55%)
Sep 24, 2019	24.43	24.48	23.90	23.98	217,321	-0.44(-1.82%)
Sep 23, 2019	24.17	24.66	24.06	24.43	190,893	+0.21(+0.86%)
Sep 20, 2019	24.39	24.52	23.90	24.22	600,623	-0.13(-0.54%)
Sep 19, 2019	24.46	24.85	24.29	24.35	131,859	-0.05(-0.21%)
Sep 18, 2019	24.90	25.02	24.08	24.40	225,705	-0.51(-2.06%)
Sep 17, 2019	25.06	25.07	24.63	24.92	98,983	-0.24(-0.97%)
Sep 16, 2019	24.85	25.53	24.83	25.16	140,804	+0.10(+0.42%)
Sep 13, 2019	25.10	25.38	24.79	25.06	136,109	+0.24(+0.95%)
Sep 12, 2019	24.56	24.97	24.18	24.82	190,568	+0.17(+0.67%)
Sep 11, 2019	24.34	24.75	23.97	24.65	119,466	+0.37(+1.51%)
Sep 10, 2019	23.66	24.40	23.66	24.29	136,732	+0.72(+3.07%)
Sep 09, 2019	23.23	23.82	23.19	23.56	148,948	+0.46(+2.00%)
Sep 06, 2019	23.22	23.22	23.02	23.10	76,253	-0.08(-0.34%)
Sep 05, 2019	23.24	23.83	23.11	23.18	140,949	+0.27(+1.18%)
Sep 04, 2019	22.94	23.05	22.71	22.91	82,672	+0.15(+0.65%)

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.