Canada markets open in 3 hours 52 minutes

HomeStreet, Inc. (HMST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.23+0.38 (+0.98%)
At close: 04:00PM EDT
39.23 0.00 (0.00%)
After hours: 04:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202239.2039.9838.9939.2339.23162,900
May 12, 202238.1939.2737.7638.8538.85110,000
May 11, 202238.4239.4638.3738.5138.51117,900
May 10, 202239.8541.6338.1738.3138.31168,900
May 09, 202239.1140.0538.7339.6339.63154,400
May 09, 20220.35 Dividend
May 06, 202239.8340.3739.0839.6839.33129,600
May 05, 202241.0041.7239.4439.9339.58188,800
May 04, 202241.3842.5640.8442.3041.93124,600
May 03, 202240.9341.6040.4641.3741.01209,300
May 02, 202240.6241.6440.3641.0340.67145,900
Apr 29, 202240.2641.2340.2640.5940.23194,100
Apr 28, 202241.1141.1140.3140.4640.10131,800
Apr 27, 202241.9341.9640.0940.4340.07256,700
Apr 26, 202241.3643.0041.1942.2241.85283,000
Apr 25, 202244.2044.6642.9544.3343.94241,600
Apr 22, 202245.4445.4444.1744.3643.97142,300
Apr 21, 202245.9446.3945.1945.4445.04122,000
Apr 20, 202245.5646.2145.3945.5245.1280,700
Apr 19, 202244.7345.7644.6345.5645.16130,200
Apr 18, 202244.3244.7844.0344.3743.9892,100
Apr 14, 202245.5546.0944.4644.5144.12100,000
Apr 13, 202245.3645.9845.2145.6645.2694,600
Apr 12, 202245.7746.7845.0345.3644.96133,400
Apr 11, 202245.5546.7045.3445.8045.40126,600
Apr 08, 202245.5345.8745.1345.5245.1293,500
Apr 07, 202245.5845.8444.4945.3744.97104,600
Apr 06, 202245.6946.0345.0645.3544.95144,100
Apr 05, 202246.2546.6045.6645.7345.33273,300
Apr 04, 202246.5846.5845.3945.9945.58113,300
Apr 01, 202247.7047.7046.1346.5546.14172,700
Mar 31, 202247.8148.3347.0647.3846.96155,500
Mar 30, 202249.7450.1147.4147.7147.29104,900
Mar 29, 202248.9150.0248.6149.7849.34217,700
Mar 28, 202248.5148.5547.5548.5548.1297,300
Mar 25, 202247.9048.9747.9048.6748.2477,500
Mar 24, 202247.5847.9146.8947.8847.46142,700
Mar 23, 202250.0650.3747.1447.2046.78178,000
Mar 22, 202249.8550.6949.6850.2249.7891,100
Mar 21, 202250.0450.5848.9249.4348.99123,500
Mar 18, 202251.0051.0048.6049.8649.42655,600
Mar 17, 202251.0652.0750.8651.3450.89173,300
Mar 16, 202251.0552.2650.5951.5751.12273,400
Mar 15, 202250.9851.7549.1750.8350.38195,500
Mar 14, 202251.0652.3850.7050.8450.39197,800
Mar 11, 202249.8151.3849.8150.4149.97312,100
Mar 10, 202248.5549.7648.1049.7149.27358,800
Mar 09, 202249.6850.3148.6848.8948.46343,500
Mar 08, 202250.1351.3248.5248.6448.21257,000
Mar 07, 202250.3651.0549.7649.9049.46214,700
Mar 04, 202251.3251.5650.2450.6250.17172,100
Mar 03, 202251.7252.6751.3452.0051.54211,800
Mar 02, 202250.2052.8050.2051.6651.20196,600
Mar 01, 202251.2051.5049.2249.9549.51290,100
Feb 28, 202250.5852.0150.4751.4651.01193,200
Feb 25, 202249.8752.3149.8751.4450.99228,400
Feb 24, 202249.9550.6948.1849.7349.29194,800
Feb 23, 202252.0152.2751.2951.4651.01204,900
Feb 22, 202251.5752.3251.1051.7151.25232,300
Feb 18, 202250.0152.1649.9951.5651.11201,400
Feb 17, 202250.7050.8350.0650.2949.85188,100
Feb 16, 202251.3352.9550.9651.0650.61180,100
Feb 15, 202250.6952.0750.5351.6451.18155,000
Feb 14, 202250.7551.4449.6950.1249.68446,700
Feb 11, 202250.1252.0650.1150.3749.93179,400
Feb 10, 202251.0351.8849.8950.5650.11220,400
Feb 09, 202251.3751.7150.7051.0550.60266,400
Feb 08, 202249.1551.5349.1551.3350.88238,500
Feb 08, 20220.35 Dividend
Feb 07, 202248.8549.9948.6449.3048.52203,600
Feb 04, 202248.6948.9047.7048.6547.88186,500
Feb 03, 202248.5149.3248.0048.6947.92102,000
Feb 02, 202248.6948.7747.6348.5147.74135,600
Feb 01, 202248.7548.9748.1248.9048.1297,400
Jan 31, 202247.4349.0946.8748.7547.98271,200
Jan 28, 202248.9648.9646.7747.9347.17308,700
Jan 27, 202249.6850.1446.7847.2346.48476,200
Jan 26, 202251.7752.3748.9349.0448.26248,400
Jan 25, 202251.0052.0948.8451.2150.40162,600
Jan 24, 202251.3352.8151.0152.4451.61299,200
Jan 21, 202251.9153.1051.5051.8351.01142,000
Jan 20, 202254.6054.6052.3352.4051.57186,000
Jan 19, 202256.4056.4054.4454.7453.87158,300
Jan 18, 202256.4657.4055.7956.1555.26177,900
Jan 14, 202255.9456.8055.3856.6355.7371,800
Jan 13, 202255.8856.9655.6856.5755.6774,900
Jan 12, 202255.3056.1754.8855.8754.98262,900
Jan 11, 202257.1557.2055.0555.2654.38114,200
Jan 10, 202256.3657.3456.0857.1556.24216,100
Jan 07, 202255.9856.4155.3856.2955.40140,400
Jan 06, 202254.3155.5054.1155.5054.6298,800
Jan 05, 202253.1354.1053.1353.7252.8794,300
Jan 04, 202252.5053.6852.5052.7151.87136,300
Jan 03, 202252.4453.2851.7052.1551.3287,200
Dec 31, 202151.5852.1251.4352.0051.1860,900
Dec 30, 202151.8852.1651.3351.6250.80187,100
Dec 29, 202151.9552.2151.6551.8451.0258,400
Dec 28, 202152.0752.7749.1751.8351.0144,600
Dec 27, 202151.5352.0951.0752.0451.2140,800
Dec 23, 202151.2051.8651.2051.4050.5847,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...