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

Homestreet Inc (NQ: HMST )

7.880 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 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 25, 2023 7.870 7.910 7.750 7.880 271,490 -0.02(-0.25%)
Sep 22, 2023 8.220 8.350 7.900 7.900 237,508 -0.27(-3.30%)
Sep 21, 2023 8.510 8.600 8.000 8.170 363,771 -0.41(-4.78%)
Sep 20, 2023 9.130 9.320 8.580 8.580 383,705 -0.31(-3.49%)
Sep 19, 2023 8.660 9.020 8.660 8.890 193,242 -0.01(-0.11%)
Sep 18, 2023 9.160 9.160 8.740 8.900 255,080 -0.30(-3.26%)
Sep 15, 2023 9.450 9.570 9.090 9.200 356,792 -0.29(-3.06%)
Sep 14, 2023 9.160 9.590 9.160 9.490 313,417 +0.45(+4.98%)
Sep 13, 2023 9.260 9.440 8.920 9.040 268,190 -0.17(-1.85%)
Sep 12, 2023 9.230 9.510 9.140 9.210 209,388 +0.01(+0.11%)
Sep 11, 2023 9.410 9.470 9.200 9.200 198,909 -0.14(-1.50%)
Sep 08, 2023 9.460 9.460 9.240 9.340 147,509 -0.08(-0.85%)
Sep 07, 2023 9.320 9.480 9.200 9.420 217,749 +0.02(+0.21%)
Sep 06, 2023 9.890 10.03 9.320 9.400 228,169 -0.55(-5.53%)
Sep 05, 2023 10.21 10.33 9.911 9.950 167,165 -0.32(-3.12%)
Sep 01, 2023 9.560 10.48 9.500 10.27 412,430 +0.82(+8.68%)
Aug 31, 2023 9.490 9.700 9.400 9.450 780,165 -0.04(-0.42%)
Aug 30, 2023 9.380 9.520 9.140 9.490 188,003 +0.12(+1.28%)
Aug 29, 2023 9.420 9.470 9.270 9.370 296,442 -0.05(-0.53%)
Aug 28, 2023 9.260 9.460 9.190 9.420 302,835 +0.23(+2.50%)
Aug 25, 2023 9.430 9.500 8.990 9.190 414,849 -0.18(-1.92%)
Aug 24, 2023 9.170 9.450 9.130 9.370 446,355 +0.16(+1.74%)
Aug 23, 2023 9.110 9.230 8.960 9.210 276,413 +0.08(+0.88%)
Aug 22, 2023 9.400 9.450 9.000 9.130 570,648 -0.29(-3.08%)
Aug 21, 2023 9.720 9.720 9.285 9.420 534,975 -0.27(-2.79%)
Aug 18, 2023 9.680 9.910 9.520 9.690 449,934 -0.17(-1.72%)
Aug 17, 2023 9.810 9.950 9.430 9.860 465,007 +0.13(+1.34%)
Aug 16, 2023 9.650 9.960 9.570 9.730 252,150 +0.02(+0.21%)
Aug 15, 2023 9.700 9.800 9.360 9.710 541,389 -0.19(-1.92%)
Aug 14, 2023 10.52 10.52 9.850 9.900 829,293 -0.75(-7.04%)
Aug 11, 2023 10.35 10.74 10.23 10.65 399,711 +0.22(+2.11%)
Aug 10, 2023 10.57 10.70 10.40 10.43 411,599 -0.10(-0.95%)
Aug 09, 2023 10.87 10.87 10.50 10.53 480,788 -0.41(-3.75%)
Aug 08, 2023 10.58 11.10 10.45 10.94 517,879 -0.06(-0.55%)
Aug 07, 2023 10.48 11.33 10.37 11.00 661,835 +0.57(+5.51%)
Aug 04, 2023 10.46 10.73 10.34 10.43 979,328 -0.03(-0.29%)
Aug 03, 2023 9.296 10.55 9.216 10.46 952,778 +1.11(+11.88%)
Aug 02, 2023 9.147 9.464 8.365 9.345 962,612 +0.28(+3.06%)
Aug 01, 2023 9.068 9.167 8.523 9.068 1,030,153 -0.05(-0.54%)
Jul 31, 2023 9.662 10.90 8.993 9.117 2,161,773 -0.83(-8.37%)
Jul 28, 2023 10.04 10.67 9.816 9.950 928,552 -0.03(-0.30%)
Jul 27, 2023 9.870 10.46 9.712 9.979 1,063,919 +0.33(+3.39%)
Jul 26, 2023 8.899 9.711 8.808 9.652 460,626 +1.00(+11.57%)
Jul 25, 2023 8.919 9.186 8.622 8.651 660,508 -0.19(-2.13%)
Jul 24, 2023 8.295 8.899 8.295 8.840 384,437 +0.56(+6.83%)
Jul 21, 2023 8.612 8.711 8.186 8.275 489,507 -0.30(-3.47%)
Jul 20, 2023 8.414 8.750 8.156 8.572 514,975 -0.11(-1.26%)
Jul 19, 2023 8.176 8.810 7.948 8.681 749,390 +0.59(+7.35%)
Jul 18, 2023 7.185 8.176 7.185 8.086 633,242 +0.91(+12.71%)
Jul 17, 2023 6.937 7.353 6.937 7.175 345,780 +0.19(+2.69%)
Jul 14, 2023 7.363 7.363 6.778 6.986 470,726 -0.26(-3.56%)
Jul 13, 2023 7.234 7.254 6.899 7.244 427,434 +0.15(+2.09%)
Jul 12, 2023 7.026 7.318 6.927 7.096 587,684 +0.21(+3.02%)
Jul 11, 2023 6.412 6.947 6.293 6.887 534,539 +0.48(+7.42%)
Jul 10, 2023 6.164 6.550 6.055 6.412 673,981 +0.31(+5.03%)
Jul 07, 2023 5.995 6.253 5.995 6.104 507,444 +0.11(+1.82%)
Jul 06, 2023 5.976 6.045 5.759 5.995 293,848 -0.10(-1.63%)
Jul 05, 2023 6.144 6.441 5.975 6.095 407,163 -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.