Canada markets closed

HomeStreet, Inc. (HMST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.13+0.34 (+3.87%)
At close: 04:00PM EDT
9.13 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20248.929.338.809.139.13142,400
May 30, 20248.489.098.398.798.79326,700
May 29, 20248.879.238.378.468.46183,300
May 28, 20249.509.709.089.099.0987,600
May 24, 20249.559.559.229.359.3553,200
May 23, 20249.769.899.269.459.4563,700
May 22, 20249.9910.049.729.779.77109,500
May 21, 202410.0610.219.9810.0410.0447,500
May 20, 202410.2410.3610.0410.1010.1059,800
May 17, 202410.2310.4710.1510.2710.2791,800
May 16, 202410.1910.259.9710.1610.16106,500
May 15, 202410.1910.5110.0510.1510.15127,700
May 14, 202410.4410.7310.0610.0710.0775,100
May 13, 202410.4110.4910.2210.2410.2451,800
May 10, 202410.4710.5810.2410.3310.3373,300
May 09, 202410.4710.6210.3610.4410.4463,100
May 08, 202410.3210.7710.3210.4810.4858,200
May 07, 202410.5810.9710.4510.4810.4889,300
May 06, 202411.0011.1310.6610.6910.69167,200
May 03, 202411.1411.2910.8810.9810.98131,200
May 02, 202410.9711.2010.7210.8210.82184,300
May 01, 202412.0712.0710.3110.9710.97614,100
Apr 30, 202412.1612.4711.9312.2512.25172,200
Apr 29, 202412.0612.4011.3912.2812.28352,100
Apr 26, 202412.2212.3712.0512.0512.05167,600
Apr 25, 202411.8512.5311.8312.2312.23236,100
Apr 24, 202412.7012.9712.1312.2712.27174,000
Apr 23, 202412.5013.1612.5012.9712.9768,400
Apr 22, 202412.7512.7512.2112.4412.44101,200
Apr 19, 202412.1312.6812.1312.6812.6853,800
Apr 18, 202412.4212.5012.2112.2212.2264,600
Apr 17, 202412.3112.4912.2612.3312.3337,800
Apr 16, 202412.3012.4912.2112.3312.3354,200
Apr 15, 202412.9813.1912.4012.5012.5060,000
Apr 12, 202412.5113.2712.5012.8712.87230,800
Apr 11, 202413.0013.1812.5412.6612.66219,600
Apr 10, 202413.8213.9212.7613.0413.04205,100
Apr 09, 202414.3414.5813.8113.9413.9442,600
Apr 08, 202414.0814.4113.8614.3414.3484,900
Apr 05, 202413.9914.0713.8513.8513.8548,800
Apr 04, 202414.3314.3313.7614.0114.01105,500
Apr 03, 202414.0914.3614.0914.2214.2244,600
Apr 02, 202414.3214.4014.0314.2214.2253,600
Apr 01, 202414.5014.8413.2114.6114.61173,400
Mar 28, 202415.1215.3315.0115.0515.05153,400
Mar 27, 202415.3415.4115.1015.2115.21109,900
Mar 26, 202415.2115.4515.0815.3015.3064,900
Mar 25, 202415.0315.2914.9715.1015.1038,600
Mar 22, 202415.2815.3514.7415.0715.0759,500
Mar 21, 202415.1415.2714.6415.2715.27108,200
Mar 20, 202414.5215.3314.4915.0915.09132,100
Mar 19, 202414.5514.9614.5514.8114.8194,000
Mar 18, 202414.6814.9414.4214.5914.59105,400
Mar 15, 202414.6315.0314.3814.7614.76226,600
Mar 14, 202415.2315.3514.6414.6814.6880,800
Mar 13, 202415.3615.5715.1115.3715.3790,200
Mar 12, 202415.1015.4414.8715.3915.39105,800
Mar 11, 202415.1015.5314.4715.1215.12123,900
Mar 08, 202415.4715.4915.0515.3015.30100,800
Mar 07, 202414.9615.2714.9615.1215.1283,800
Mar 06, 202414.4315.0814.3814.9614.96157,000
Mar 05, 202413.9914.6213.9014.5914.59134,700
Mar 04, 202414.2914.3513.9314.0414.04146,200
Mar 01, 202413.8914.3313.6314.2314.23218,000
Feb 29, 202414.1614.2313.5113.9513.95135,300
Feb 28, 202413.6713.9713.6713.7713.7781,300
Feb 27, 202414.1314.3613.6113.8113.81153,500
Feb 26, 202413.8814.2613.8814.0514.05164,200
Feb 23, 202413.7014.2713.7013.9813.98203,500
Feb 22, 202413.7013.8613.4013.7713.77215,800
Feb 21, 202413.8014.0513.6813.7713.77134,100
Feb 20, 202413.3013.9612.7313.9213.92107,200
Feb 16, 202413.6213.8213.1613.5413.54218,300
Feb 15, 202413.1913.8613.0413.8513.85239,300
Feb 14, 202413.0013.2212.9113.1513.15332,500
Feb 13, 202412.5012.8912.5012.7512.75814,400
Feb 12, 202412.6813.2512.6813.0913.09508,900
Feb 09, 202412.6112.6712.4512.5812.58134,500
Feb 08, 202412.3812.9712.3812.5312.53358,100
Feb 07, 202412.9112.9712.4912.5312.53441,700
Feb 06, 202412.9513.1612.6512.8712.87490,600
Feb 05, 202413.1113.2412.9012.9512.95304,900
Feb 02, 202413.1213.5613.1213.2713.27237,000
Feb 01, 202413.8214.0813.3213.4513.45284,300
Jan 31, 202414.3514.5613.7513.7613.76311,000
Jan 30, 202414.9215.2314.4114.6014.60700,800
Jan 29, 202415.1515.3414.8314.9914.99867,800
Jan 26, 202415.2815.4814.9815.0215.02297,300
Jan 25, 202415.7015.8014.8515.1015.10365,600
Jan 24, 202415.5015.7515.0815.5815.58280,900
Jan 23, 202415.1515.6114.9215.2815.28770,500
Jan 22, 202415.0015.2114.5615.1415.14641,700
Jan 19, 202414.8215.1014.4514.9514.95351,600
Jan 18, 202414.7915.0614.4214.5914.59538,100
Jan 17, 202415.2215.2714.3114.6214.62887,400
Jan 16, 202413.6615.8213.6514.8714.875,537,600
Jan 12, 202410.8611.3510.6710.7710.77195,700
Jan 11, 202410.5710.8510.1510.8110.81203,100
Jan 10, 202410.4010.5710.2810.5210.52200,100
Jan 09, 202410.2610.5410.0610.3610.36146,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...