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

Homestreet Inc (NQ: HMST )

8.319 -0.271 (-3.15%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 7.571 7.778 7.424 7.670 222,108 +0.32(+4.42%)
Sep 28, 2023 7.473 7.606 7.286 7.345 214,722 -0.17(-2.23%)
Sep 27, 2023 7.630 7.896 7.414 7.512 264,713 -0.11(-1.42%)
Sep 26, 2023 7.630 7.857 7.581 7.621 232,938 -0.14(-1.78%)
Sep 25, 2023 7.749 7.788 7.630 7.758 275,745 -0.02(-0.25%)
Sep 22, 2023 8.093 8.221 7.778 7.778 241,230 -0.27(-3.30%)
Sep 21, 2023 8.379 8.467 7.877 8.044 369,472 -0.40(-4.78%)
Sep 20, 2023 8.989 9.176 8.448 8.448 389,719 -0.31(-3.49%)
Sep 19, 2023 8.526 8.881 8.526 8.753 196,270 -0.01(-0.11%)
Sep 18, 2023 9.019 9.019 8.605 8.763 259,078 -0.30(-3.26%)
Sep 15, 2023 9.304 9.422 8.950 9.058 362,384 -0.29(-3.06%)
Sep 14, 2023 9.019 9.442 9.019 9.344 318,329 +0.44(+4.98%)
Sep 13, 2023 9.117 9.294 8.782 8.900 272,393 -0.17(-1.85%)
Sep 12, 2023 9.088 9.363 8.999 9.068 212,669 +0.01(+0.11%)
Sep 11, 2023 9.265 9.324 9.058 9.058 202,026 -0.14(-1.50%)
Sep 08, 2023 9.314 9.314 9.097 9.196 149,821 -0.08(-0.85%)
Sep 07, 2023 9.176 9.334 9.058 9.275 221,162 +0.02(+0.21%)
Sep 06, 2023 9.737 9.875 9.176 9.255 231,745 -0.54(-5.53%)
Sep 05, 2023 10.05 10.17 9.758 9.796 169,785 -0.32(-3.12%)
Sep 01, 2023 9.412 10.32 9.353 10.11 418,894 +0.81(+8.68%)
Aug 31, 2023 9.344 9.550 9.255 9.304 792,393 -0.04(-0.42%)
Aug 30, 2023 9.235 9.373 8.999 9.344 190,949 +0.12(+1.28%)
Aug 29, 2023 9.275 9.324 9.127 9.225 301,088 -0.05(-0.53%)
Aug 28, 2023 9.117 9.314 9.048 9.275 307,581 +0.23(+2.50%)
Aug 25, 2023 9.284 9.353 8.851 9.048 421,351 -0.18(-1.92%)
Aug 24, 2023 9.028 9.304 8.989 9.225 453,351 +0.16(+1.74%)
Aug 23, 2023 8.969 9.088 8.822 9.068 280,745 +0.08(+0.88%)
Aug 22, 2023 9.255 9.304 8.861 8.989 579,592 -0.29(-3.08%)
Aug 21, 2023 9.570 9.570 9.142 9.275 543,360 -0.27(-2.79%)
Aug 18, 2023 9.531 9.757 9.373 9.540 456,986 -0.17(-1.72%)
Aug 17, 2023 9.659 9.796 9.284 9.708 472,295 +0.13(+1.34%)
Aug 16, 2023 9.501 9.806 9.422 9.580 256,102 +0.02(+0.21%)
Aug 15, 2023 9.550 9.649 9.216 9.560 549,874 -0.19(-1.92%)
Aug 14, 2023 10.36 10.36 9.698 9.747 842,291 -0.74(-7.04%)
Aug 11, 2023 10.19 10.57 10.07 10.49 405,976 +0.22(+2.11%)
Aug 10, 2023 10.41 10.53 10.24 10.27 418,050 -0.10(-0.95%)
Aug 09, 2023 10.70 10.70 10.34 10.37 488,323 -0.40(-3.75%)
Aug 08, 2023 10.42 10.93 10.29 10.77 525,996 -0.06(-0.54%)
Aug 07, 2023 10.32 11.16 10.21 10.83 672,209 +0.57(+5.51%)
Aug 04, 2023 10.29 10.57 10.18 10.26 994,678 -0.03(-0.28%)
Aug 03, 2023 9.152 10.39 9.074 10.29 967,712 +1.09(+11.88%)
Aug 02, 2023 9.006 9.318 8.236 9.201 977,700 +0.27(+3.06%)
Aug 01, 2023 8.928 9.025 8.391 8.928 1,046,300 -0.05(-0.54%)
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%)
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.