Indicators

Homestreet Inc (NQ: HMST )

8.150 -0.440 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.32	19.59	19.26	19.45	176,149	+0.10(+0.50%)
Jul 28, 2016	19.11	19.67	19.06	19.35	157,726	+0.17(+0.86%)
Jul 27, 2016	19.26	19.33	19.09	19.19	309,621	+0.00(+0.00%)
Jul 26, 2016	19.19	19.94	18.89	19.19	542,550	+0.52(+2.80%)
Jul 25, 2016	18.73	18.85	18.54	18.66	146,085	-0.06(-0.33%)
Jul 22, 2016	18.32	18.75	18.32	18.72	93,300	+0.28(+1.51%)
Jul 21, 2016	18.61	18.68	18.44	18.44	67,058	-0.19(-1.03%)
Jul 20, 2016	18.72	18.77	18.58	18.64	98,512	-0.11(-0.60%)
Jul 19, 2016	18.75	18.88	18.70	18.75	89,032	-0.01(-0.05%)
Jul 18, 2016	18.65	18.90	18.62	18.76	105,778	+0.03(+0.19%)
Jul 15, 2016	18.75	18.75	18.53	18.72	102,055	+0.08(+0.42%)
Jul 14, 2016	18.72	18.72	18.55	18.65	154,556	+0.11(+0.61%)
Jul 13, 2016	18.42	18.69	18.25	18.53	142,980	+0.05(+0.28%)
Jul 12, 2016	17.87	18.54	17.70	18.48	254,557	+0.74(+4.18%)
Jul 11, 2016	17.56	17.78	17.56	17.74	98,679	+0.21(+1.19%)
Jul 08, 2016	17.13	17.74	16.94	17.53	204,557	+0.58(+3.45%)
Jul 07, 2016	16.96	17.15	16.79	16.94	65,513	+0.09(+0.52%)
Jul 05, 2016	17.22	17.22	16.82	16.86	67,356	-0.46(-2.67%)

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.