Indicators

Homestreet Inc (NQ: HMST )

8.630 -0.020 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.95	21.28	20.27	20.99	206,492	-0.28(-1.33%)
May 28, 2020	22.66	22.66	21.11	21.28	214,579	-1.01(-4.55%)
May 27, 2020	21.90	22.41	21.36	22.29	193,069	+1.07(+5.03%)
May 26, 2020	20.69	21.33	20.46	21.22	185,631	+1.49(+7.55%)
May 22, 2020	19.92	20.24	19.25	19.73	122,307	+0.05(+0.27%)
May 21, 2020	19.87	20.13	19.45	19.68	118,666	-0.33(-1.63%)
May 20, 2020	19.44	20.28	19.44	20.01	153,829	+0.92(+4.80%)
May 19, 2020	19.67	19.88	19.09	19.09	210,468	-0.81(-4.07%)
May 18, 2020	18.75	20.09	18.54	19.90	185,824	+1.90(+10.52%)
May 15, 2020	17.98	18.42	17.61	18.01	868,291	-0.02(-0.10%)
May 14, 2020	17.85	18.17	17.15	18.02	318,496	-0.20(-1.11%)
May 13, 2020	18.71	18.71	17.50	18.23	149,791	-0.76(-3.99%)
May 12, 2020	19.96	20.01	18.90	18.99	242,630	-0.94(-4.73%)
May 11, 2020	20.62	21.66	19.72	19.93	196,315	-1.15(-5.48%)
May 08, 2020	20.69	21.51	20.42	21.08	144,545	+1.01(+5.05%)
May 07, 2020	19.84	20.68	19.84	20.07	133,054	+0.24(+1.20%)
May 06, 2020	20.40	20.60	19.66	19.83	105,641	-0.51(-2.51%)
May 05, 2020	21.22	21.55	20.17	20.34	139,010	-0.62(-2.94%)
May 04, 2020	21.72	21.72	20.74	20.96	109,140	-0.58(-2.70%)

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.