Australia markets open in 7 hours 37 minutes

HomeStreet, Inc. (HMST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.98+0.01 (+0.09%)
As of 12:19PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.9711.1910.9010.9810.9815,001
01 May 202412.0712.0710.3110.9710.97614,100
30 Apr 202412.1612.4711.9312.2512.25172,200
29 Apr 202412.0612.4011.3912.2812.28352,100
26 Apr 202412.2212.3712.0512.0512.05167,600
25 Apr 202411.8512.5311.8312.2312.23236,100
24 Apr 202412.7012.9712.1312.2712.27174,000
23 Apr 202412.5013.1612.5012.9712.9768,400
22 Apr 202412.7512.7512.2112.4412.44101,200
19 Apr 202412.1312.6812.1312.6812.6853,800
18 Apr 202412.4212.5012.2112.2212.2264,600
17 Apr 202412.3112.4912.2612.3312.3337,800
16 Apr 202412.3012.4912.2112.3312.3354,200
15 Apr 202412.9813.1912.4012.5012.5060,000
12 Apr 202412.5113.2712.5012.8712.87230,800
11 Apr 202413.0013.1812.5412.6612.66219,600
10 Apr 202413.8213.9212.7613.0413.04205,100
09 Apr 202414.3414.5813.8113.9413.9442,600
08 Apr 202414.0814.4113.8614.3414.3484,900
05 Apr 202413.9914.0713.8513.8513.8548,800
04 Apr 202414.3314.3313.7614.0114.01105,500
03 Apr 202414.0914.3614.0914.2214.2244,600
02 Apr 202414.3214.4014.0314.2214.2253,600
01 Apr 202414.5014.8413.2114.6114.61173,400
28 Mar 202415.1215.3315.0115.0515.05153,400
27 Mar 202415.3415.4115.1015.2115.21109,900
26 Mar 202415.2115.4515.0815.3015.3064,900
25 Mar 202415.0315.2914.9715.1015.1038,600
22 Mar 202415.2815.3514.7415.0715.0759,500
21 Mar 202415.1415.2714.6415.2715.27108,200
20 Mar 202414.5215.3314.4915.0915.09132,100
19 Mar 202414.5514.9614.5514.8114.8194,000
18 Mar 202414.6814.9414.4214.5914.59105,400
15 Mar 202414.6315.0314.3814.7614.76226,600
14 Mar 202415.2315.3514.6414.6814.6880,800
13 Mar 202415.3615.5715.1115.3715.3790,200
12 Mar 202415.1015.4414.8715.3915.39105,800
11 Mar 202415.1015.5314.4715.1215.12123,900
08 Mar 202415.4715.4915.0515.3015.30100,800
07 Mar 202414.9615.2714.9615.1215.1283,800
06 Mar 202414.4315.0814.3814.9614.96157,000
05 Mar 202413.9914.6213.9014.5914.59134,700
04 Mar 202414.2914.3513.9314.0414.04146,200
01 Mar 202413.8914.3313.6314.2314.23218,000
29 Feb 202414.1614.2313.5113.9513.95135,300
28 Feb 202413.6713.9713.6713.7713.7781,300
27 Feb 202414.1314.3613.6113.8113.81153,500
26 Feb 202413.8814.2613.8814.0514.05164,200
23 Feb 202413.7014.2713.7013.9813.98203,500
22 Feb 202413.7013.8613.4013.7713.77215,800
21 Feb 202413.8014.0513.6813.7713.77134,100
20 Feb 202413.3013.9612.7313.9213.92107,200
16 Feb 202413.6213.8213.1613.5413.54218,300
15 Feb 202413.1913.8613.0413.8513.85239,300
14 Feb 202413.0013.2212.9113.1513.15332,500
13 Feb 202412.5012.8912.5012.7512.75814,400
12 Feb 202412.6813.2512.6813.0913.09508,900
09 Feb 202412.6112.6712.4512.5812.58134,500
08 Feb 202412.3812.9712.3812.5312.53358,100
07 Feb 202412.9112.9712.4912.5312.53441,700
06 Feb 202412.9513.1612.6512.8712.87490,600
05 Feb 202413.1113.2412.9012.9512.95304,900
02 Feb 202413.1213.5613.1213.2713.27237,000
01 Feb 202413.8214.0813.3213.4513.45284,300
31 Jan 202414.3514.5613.7513.7613.76311,000
30 Jan 202414.9215.2314.4114.6014.60700,800
29 Jan 202415.1515.3414.8314.9914.99867,800
26 Jan 202415.2815.4814.9815.0215.02297,300
25 Jan 202415.7015.8014.8515.1015.10365,600
24 Jan 202415.5015.7515.0815.5815.58280,900
23 Jan 202415.1515.6114.9215.2815.28770,500
22 Jan 202415.0015.2114.5615.1415.14641,700
19 Jan 202414.8215.1014.4514.9514.95351,600
18 Jan 202414.7915.0614.4214.5914.59538,100
17 Jan 202415.2215.2714.3114.6214.62887,400
16 Jan 202413.6615.8213.6514.8714.875,537,600
12 Jan 202410.8611.3510.6710.7710.77195,700
11 Jan 202410.5710.8510.1510.8110.81203,100
10 Jan 202410.4010.5710.2810.5210.52200,100
09 Jan 202410.2610.5410.0610.3610.36146,000
08 Jan 202410.1010.6110.0110.3710.37138,900
05 Jan 20249.7110.289.6410.1910.19361,500
04 Jan 20249.579.959.569.899.89133,000
03 Jan 202410.0610.069.539.569.56126,900
02 Jan 202410.1510.5810.0210.2110.21152,700
29 Dec 202310.7110.8010.2310.3010.30236,200
28 Dec 202310.9311.0410.7010.7810.78171,300
27 Dec 202310.4510.9410.2610.9310.93425,300
26 Dec 20239.8410.369.8010.3310.33188,900
22 Dec 20239.439.809.439.729.72158,400
21 Dec 20239.449.509.109.319.31127,900
20 Dec 20239.609.909.029.039.03205,800
19 Dec 20239.7410.119.599.619.61163,200
18 Dec 20239.909.949.359.629.62239,400
15 Dec 202310.0310.209.779.869.86694,100
14 Dec 20239.2310.639.2310.0010.00470,600
13 Dec 20237.408.797.258.658.65425,100
12 Dec 20237.427.427.217.387.38113,400
11 Dec 20237.637.677.297.457.45107,800
08 Dec 20237.407.807.407.677.67182,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...