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

Homestreet Inc (NQ: HMST )

9.130 +0.340 (+3.87%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2023 5.386 5.483 4.976 5.113 945,751 -0.37(-6.68%)
May 30, 2023 5.669 5.901 5.259 5.479 777,971 -0.13(-2.35%)
May 26, 2023 5.571 5.630 5.230 5.610 1,790,531 -0.40(-6.66%)
May 25, 2023 6.576 6.585 5.971 6.010 453,081 -0.47(-7.23%)
May 24, 2023 6.723 6.723 6.254 6.479 539,835 -0.25(-3.77%)
May 23, 2023 6.449 7.454 6.449 6.732 900,377 +0.30(+4.70%)
May 22, 2023 6.040 6.537 5.920 6.430 430,073 +0.43(+7.15%)
May 19, 2023 6.381 6.430 5.903 6.001 481,837 -0.24(-3.91%)
May 18, 2023 6.401 6.552 6.166 6.244 528,495 -0.18(-2.74%)
May 17, 2023 6.098 6.508 5.962 6.420 494,801 +0.53(+8.94%)
May 16, 2023 6.147 6.225 5.844 5.893 379,689 -0.25(-4.13%)
May 15, 2023 5.854 6.371 5.854 6.147 397,480 +0.28(+4.83%)
May 12, 2023 6.137 6.235 5.815 5.864 280,985 -0.27(-4.45%)
May 11, 2023 5.913 6.313 5.815 6.137 415,936 +0.14(+2.28%)
May 10, 2023 6.118 6.254 5.836 6.001 465,380 -0.02(-0.32%)
May 09, 2023 5.883 6.182 5.747 6.020 638,831 +0.09(+1.48%)
May 08, 2023 6.239 6.508 5.807 5.932 628,969 -0.15(-2.52%)
May 05, 2023 5.923 6.345 5.836 6.086 756,709 +0.37(+6.55%)
May 04, 2023 5.136 5.779 4.570 5.711 1,486,604 +0.30(+5.50%)
May 03, 2023 6.575 6.777 5.385 5.414 1,322,699 -1.17(-17.78%)
May 02, 2023 7.612 7.612 6.297 6.585 1,481,968 -1.11(-14.46%)
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.