Indicators

Homestreet Inc (NQ: HMST )

10.27 +0.11 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.95	37.84	36.95	37.26	211,521	+0.12(+0.32%)
Apr 28, 2022	37.73	37.73	37.00	37.14	143,625	+0.03(+0.07%)
Apr 27, 2022	38.49	38.51	36.80	37.11	279,699	-1.64(-4.24%)
Apr 26, 2022	37.96	39.47	37.81	38.75	308,312	-1.94(-4.76%)
Apr 25, 2022	40.57	40.99	39.42	40.69	263,256	-0.03(-0.07%)
Apr 22, 2022	41.71	41.71	40.54	40.72	155,087	-0.99(-2.38%)
Apr 21, 2022	42.17	42.58	41.48	41.71	132,941	-0.07(-0.18%)
Apr 20, 2022	41.82	42.41	41.66	41.78	87,895	-0.04(-0.09%)
Apr 19, 2022	41.06	42.00	40.96	41.82	141,858	+1.09(+2.68%)
Apr 18, 2022	40.68	41.10	40.41	40.73	100,314	-0.13(-0.31%)
Apr 14, 2022	41.81	42.30	40.81	40.85	108,894	-1.06(-2.52%)
Apr 13, 2022	41.63	42.20	41.50	41.91	103,045	+0.28(+0.66%)
Apr 12, 2022	42.01	42.94	41.33	41.63	145,373	-0.40(-0.96%)
Apr 11, 2022	41.81	42.86	41.62	42.04	137,977	+0.26(+0.62%)
Apr 08, 2022	41.79	42.10	41.42	41.78	101,865	+0.14(+0.33%)
Apr 07, 2022	41.84	42.07	40.84	41.64	113,989	+0.02(+0.04%)
Apr 06, 2022	41.94	42.25	41.35	41.63	157,047	-0.35(-0.83%)
Apr 05, 2022	42.45	42.77	41.91	41.97	297,766	-0.24(-0.57%)
Apr 04, 2022	42.75	42.75	41.66	42.21	123,425	-0.51(-1.20%)

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.