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

Homestreet Inc (NQ: HMST )

8.630 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 9.513 10.73 8.854 8.976 2,195,657 -0.82(-8.37%)
Jul 28, 2023 9.884 10.51 9.664 9.796 943,106 -0.03(-0.30%)
Jul 27, 2023 9.718 10.30 9.562 9.825 1,080,595 +0.32(+3.39%)
Jul 26, 2023 8.762 9.561 8.672 9.503 467,846 +0.99(+11.57%)
Jul 25, 2023 8.781 9.045 8.489 8.518 670,861 -0.19(-2.13%)
Jul 24, 2023 8.167 8.762 8.167 8.703 390,463 +0.56(+6.83%)
Jul 21, 2023 8.479 8.576 8.059 8.147 497,180 -0.29(-3.47%)
Jul 20, 2023 8.284 8.615 8.030 8.440 523,047 -0.11(-1.26%)
Jul 19, 2023 8.050 8.674 7.825 8.547 761,136 +0.59(+7.35%)
Jul 18, 2023 7.074 8.050 7.074 7.962 643,168 +0.90(+12.71%)
Jul 17, 2023 6.830 7.240 6.830 7.064 351,199 +0.19(+2.69%)
Jul 14, 2023 7.249 7.249 6.674 6.879 478,104 -0.25(-3.56%)
Jul 13, 2023 7.123 7.142 6.793 7.132 434,134 +0.15(+2.09%)
Jul 12, 2023 6.918 7.206 6.820 6.986 596,895 +0.20(+3.02%)
Jul 11, 2023 6.313 6.840 6.196 6.781 542,918 +0.47(+7.42%)
Jul 10, 2023 6.069 6.449 5.962 6.313 684,545 +0.30(+5.03%)
Jul 07, 2023 5.903 6.157 5.903 6.010 515,398 +0.11(+1.82%)
Jul 06, 2023 5.883 5.952 5.670 5.903 298,454 -0.10(-1.63%)
Jul 05, 2023 6.049 6.342 5.882 6.001 413,545 -0.20(-3.15%)
Jul 03, 2023 5.796 6.205 5.796 6.196 242,917 +0.42(+7.26%)
Jun 30, 2023 6.157 6.157 5.718 5.776 513,459 -0.33(-5.43%)
Jun 29, 2023 5.854 6.147 5.854 6.108 355,535 +0.27(+4.68%)
Jun 28, 2023 5.854 5.883 5.649 5.835 333,529 -0.03(-0.50%)
Jun 27, 2023 6.020 6.040 5.796 5.864 265,466 -0.11(-1.80%)
Jun 26, 2023 5.874 6.137 5.854 5.971 339,552 +0.09(+1.49%)
Jun 23, 2023 5.883 5.991 5.747 5.883 677,773 -0.12(-1.95%)
Jun 22, 2023 6.098 6.127 5.903 6.001 315,690 -0.11(-1.76%)
Jun 21, 2023 6.254 6.420 6.108 6.108 172,231 -0.17(-2.64%)
Jun 20, 2023 6.391 6.391 6.157 6.274 314,781 -0.13(-1.98%)
Jun 16, 2023 6.742 6.840 6.352 6.401 1,003,671 -0.29(-4.37%)
Jun 15, 2023 6.371 6.772 6.293 6.693 398,186 +0.29(+4.57%)
Jun 14, 2023 6.635 7.141 6.401 6.401 763,291 -0.23(-3.53%)
Jun 13, 2023 6.332 7.015 6.196 6.635 590,387 +0.32(+5.10%)
Jun 12, 2023 6.362 6.684 6.108 6.313 503,172 -0.06(-0.92%)
Jun 09, 2023 6.703 6.820 6.244 6.371 669,525 -0.35(-5.22%)
Jun 08, 2023 6.508 6.771 6.323 6.723 668,291 +0.17(+2.53%)
Jun 07, 2023 6.225 6.635 6.088 6.557 583,183 +0.48(+7.87%)
Jun 06, 2023 5.493 6.147 5.459 6.079 718,684 +0.56(+10.07%)
Jun 05, 2023 5.581 5.581 5.152 5.522 555,258 +0.02(+0.35%)
Jun 02, 2023 5.288 5.674 5.220 5.503 1,062,738 +0.35(+6.82%)
Jun 01, 2023 5.161 5.396 4.937 5.152 4,431,172 +0.04(+0.76%)
May 31, 2023 5.386 5.483 4.976 5.113 945,751 -0.37(-6.68%)
May 30, 2023 5.669 5.901 5.259 5.479 777,971 -0.13(-2.35%)
May 26, 2023 5.571 5.630 5.230 5.610 1,790,531 -0.40(-6.66%)
May 25, 2023 6.576 6.585 5.971 6.010 453,081 -0.47(-7.23%)
May 24, 2023 6.723 6.723 6.254 6.479 539,835 -0.25(-3.77%)
May 23, 2023 6.449 7.454 6.449 6.732 900,377 +0.30(+4.70%)
May 22, 2023 6.040 6.537 5.920 6.430 430,073 +0.43(+7.15%)
May 19, 2023 6.381 6.430 5.903 6.001 481,837 -0.24(-3.91%)
May 18, 2023 6.401 6.552 6.166 6.244 528,495 -0.18(-2.74%)
May 17, 2023 6.098 6.508 5.962 6.420 494,801 +0.53(+8.94%)
May 16, 2023 6.147 6.225 5.844 5.893 379,689 -0.25(-4.13%)
May 15, 2023 5.854 6.371 5.854 6.147 397,480 +0.28(+4.83%)
May 12, 2023 6.137 6.235 5.815 5.864 280,985 -0.27(-4.45%)
May 11, 2023 5.913 6.313 5.815 6.137 415,936 +0.14(+2.28%)
May 10, 2023 6.118 6.254 5.836 6.001 465,380 -0.02(-0.32%)
May 09, 2023 5.883 6.182 5.747 6.020 638,831 +0.09(+1.48%)
May 08, 2023 6.239 6.508 5.807 5.932 628,969 -0.15(-2.52%)
May 05, 2023 5.923 6.345 5.836 6.086 756,709 +0.37(+6.55%)
May 04, 2023 5.136 5.779 4.570 5.711 1,486,604 +0.30(+5.50%)
May 03, 2023 6.575 6.777 5.385 5.414 1,322,699 -1.17(-17.78%)
May 02, 2023 7.612 7.612 6.297 6.585 1,481,968 -1.11(-14.46%)
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.