Canada markets open in 6 hours 50 minutes

HomeStreet, Inc. (HMST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.66-0.27 (-0.54%)
At close: 04:00PM EST
49.66 0.00 (0.00%)
After hours: 04:08PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202150.3350.3349.4449.6649.66144,800
Dec. 06, 202150.4751.1249.8349.9349.93142,500
Dec. 03, 202151.1151.5349.6549.9349.9392,800
Dec. 02, 202149.5351.0348.2050.8950.89182,000
Dec. 01, 202150.2750.9148.9849.0549.05155,500
Nov. 30, 202149.9950.5449.1749.3749.37135,500
Nov. 29, 202151.2851.9950.0650.5650.56159,600
Nov. 26, 202150.6851.0049.5250.5250.5289,400
Nov. 24, 202153.0053.2952.2852.2852.2876,700
Nov. 23, 202153.0953.7452.9353.1753.1796,900
Nov. 22, 202153.0253.8352.6753.0953.09122,600
Nov. 19, 202151.7952.9951.5852.5952.59485,600
Nov. 18, 202151.4352.6051.4352.2652.26200,700
Nov. 17, 202152.3052.3551.0951.5251.52179,200
Nov. 16, 202152.0353.2052.0352.3052.30257,600
Nov. 15, 202152.0252.8951.6752.2052.20294,300
Nov. 12, 202152.6352.9951.3051.9551.95151,900
Nov. 11, 202151.6553.5051.3152.4452.44194,000
Nov. 10, 202151.7552.1250.8151.2151.21310,700
Nov. 09, 202149.3850.3749.2749.9149.91167,900
Nov. 08, 202148.7949.7848.7949.5749.57147,200
Nov. 08, 20210.25 Dividend
Nov. 05, 202149.0849.7448.6949.0348.78149,000
Nov. 04, 202148.8248.9048.1348.7248.47170,900
Nov. 03, 202147.0349.1247.0348.6448.39147,100
Nov. 02, 202147.2247.6346.4046.9646.72167,700
Nov. 01, 202147.4348.1647.1247.3047.06129,100
Oct. 29, 202147.5248.0047.1247.1646.92136,400
Oct. 28, 202146.9047.4645.9147.1246.88117,100
Oct. 27, 202145.3646.6445.1846.5546.31200,400
Oct. 26, 202144.2145.3243.5445.1944.96103,600
Oct. 25, 202143.9244.3043.3744.0943.8788,700
Oct. 22, 202143.6144.0443.4343.6243.4079,300
Oct. 21, 202143.8544.0243.0043.4243.2093,000
Oct. 20, 202142.7943.8342.4343.8343.6177,500
Oct. 19, 202142.7442.8842.0142.8842.6660,600
Oct. 18, 202142.4442.9942.1942.7442.5255,900
Oct. 15, 202143.2843.4442.3842.5142.2995,000
Oct. 14, 202142.4542.8041.8842.6742.4552,300
Oct. 13, 202142.8642.8641.8642.1141.9062,300
Oct. 12, 202142.3843.0342.3842.8842.66155,200
Oct. 11, 202142.8842.9542.2042.4542.2333,600
Oct. 08, 202142.8442.9942.5442.6442.4249,600
Oct. 07, 202142.4842.9142.0042.8742.6576,600
Oct. 06, 202141.7942.2041.1142.1041.8965,900
Oct. 05, 202142.0342.5042.0342.0741.8696,100
Oct. 04, 202142.1942.4941.1341.7641.5580,400
Oct. 01, 202141.2042.4641.2042.1741.9581,400
Sep. 30, 202141.4841.9840.9041.1540.9493,300
Sep. 29, 202140.1841.5140.1841.3341.1285,800
Sep. 28, 202140.3340.8639.9440.0639.8686,800
Sep. 27, 202138.9740.6438.8040.1639.9677,000
Sep. 24, 202138.5339.0938.5338.7638.5664,400
Sep. 23, 202138.3039.1938.3038.5338.3389,500
Sep. 22, 202137.6438.8037.6437.9037.7189,300
Sep. 21, 202137.4837.7936.8737.3137.12110,900
Sep. 20, 202137.0537.2836.2037.1836.99124,500
Sep. 17, 202136.8437.7936.4937.7637.57434,000
Sep. 16, 202137.3137.3136.5936.8536.6670,600
Sep. 15, 202136.5737.2936.3637.1436.9587,600
Sep. 14, 202138.1938.3336.4136.6336.4496,800
Sep. 13, 202137.9838.1337.3837.8237.6387,200
Sep. 10, 202138.7039.8537.5737.7337.5488,000
Sep. 09, 202138.1138.7238.1138.2638.0690,100
Sep. 08, 202138.8738.9238.1138.2738.0782,400
Sep. 07, 202139.5739.9939.0839.1138.9172,300
Sep. 03, 202139.9339.9439.3439.5639.3696,400
Sep. 02, 202140.5840.9940.0440.0539.8570,800
Sep. 01, 202140.8140.9039.9540.6540.4490,200
Aug. 31, 202140.4741.0240.1640.8540.6473,300
Aug. 30, 202141.4441.7040.3140.3640.1554,200
Aug. 27, 202140.6041.4740.1541.2541.0494,800
Aug. 26, 202140.7440.8140.2640.4040.1970,300
Aug. 25, 202140.4440.9140.0840.5240.3196,000
Aug. 24, 202140.6640.8640.2240.3440.1362,600
Aug. 23, 202140.9741.0639.9640.6540.4493,100
Aug. 20, 202140.1140.8739.9940.7740.56113,000
Aug. 19, 202140.0340.4939.9340.2940.0889,800
Aug. 18, 202140.6741.0540.1040.4040.1994,200
Aug. 17, 202140.4240.8440.0640.7440.53102,400
Aug. 16, 202140.7840.9240.1440.7040.4989,700
Aug. 13, 202141.3841.6140.9441.0440.8398,800
Aug. 12, 202141.4941.6741.2541.3841.17305,300
Aug. 11, 202140.2041.4840.2041.3641.15177,100
Aug. 10, 202139.0140.5038.8040.2940.08150,500
Aug. 09, 202139.5539.7738.6639.1038.90337,200
Aug. 09, 20210.25 Dividend
Aug. 06, 202139.4240.2739.3139.9239.47122,700
Aug. 05, 202138.4038.7438.4038.4738.0386,900
Aug. 04, 202137.9638.6036.7538.2737.84110,800
Aug. 03, 202137.7239.0137.1638.5038.06145,100
Aug. 02, 202137.7838.8437.5337.6837.2597,400
Jul. 30, 202137.6338.1637.4637.7137.28153,600
Jul. 29, 202137.8238.0637.1837.2436.82160,800
Jul. 28, 202137.1737.7536.7837.3736.95131,300
Jul. 27, 202136.9338.1836.2836.8736.4598,300
Jul. 26, 202137.4538.1637.4537.6737.24338,600
Jul. 23, 202137.7037.7936.9537.4036.9877,700
Jul. 22, 202138.2438.5837.1037.2736.8553,700
Jul. 21, 202138.2539.6838.1738.5538.1186,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...