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

Homestreet Inc (NQ: HMST )

10.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 14.16 14.23 13.51 13.95 135,296 +0.18(+1.31%)
Feb 28, 2024 13.67 13.97 13.67 13.77 81,292 -0.04(-0.29%)
Feb 27, 2024 14.13 14.36 13.61 13.81 153,536 -0.24(-1.71%)
Feb 26, 2024 13.88 14.26 13.88 14.05 164,244 +0.07(+0.50%)
Feb 23, 2024 13.70 14.27 13.70 13.98 203,538 +0.21(+1.53%)
Feb 22, 2024 13.70 13.86 13.40 13.77 215,757 +0.00(+0.00%)
Feb 21, 2024 13.80 14.05 13.68 13.77 134,057 -0.15(-1.08%)
Feb 20, 2024 13.30 13.96 12.73 13.92 107,190 +0.38(+2.81%)
Feb 16, 2024 13.62 13.82 13.16 13.54 218,271 -0.31(-2.24%)
Feb 15, 2024 13.19 13.86 13.04 13.85 239,299 +0.70(+5.32%)
Feb 14, 2024 13.00 13.22 12.91 13.15 332,486 +0.40(+3.14%)
Feb 13, 2024 12.50 12.89 12.50 12.75 814,434 -0.34(-2.60%)
Feb 12, 2024 12.68 13.25 12.68 13.09 508,873 +0.51(+4.05%)
Feb 09, 2024 12.61 12.67 12.45 12.58 134,505 +0.05(+0.40%)
Feb 08, 2024 12.38 12.97 12.38 12.53 358,081 +0.00(+0.00%)
Feb 07, 2024 12.91 12.97 12.49 12.53 441,595 -0.34(-2.64%)
Feb 06, 2024 12.95 13.16 12.65 12.87 490,565 -0.08(-0.62%)
Feb 05, 2024 13.11 13.24 12.90 12.95 304,917 -0.32(-2.41%)
Feb 02, 2024 13.12 13.56 13.12 13.27 237,014 -0.18(-1.34%)
Feb 01, 2024 13.82 14.08 13.31 13.45 283,568 -0.31(-2.25%)
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%)
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.