HMST

Historical Stock Prices

$17.73
*  
0.22
1.23%
Get HMST Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HMST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 18.02 18.1 17.67 17.73 14,779
07/10/2014 18.14 18.47 17.87 17.95 25,698
07/09/2014 18.95 18.95 18.25 18.52 30,758
07/08/2014 18.85 19.13 18.63 18.95 27,580
07/07/2014 19.03 19.03 18.76 18.89 20,734
07/03/2014 18.8 19.08 18.644 19.04 11,572
07/02/2014 18.48 18.87 18.48 18.82 14,466
07/01/2014 18.485 18.86 18.34 18.57 222,575
06/30/2014 18.7 19.09 18.21 18.37 63,847
06/27/2014 18.9 19.1 18.83 18.94 210,900
06/26/2014 18.94 19.1 18.71 19.03 42,935
06/25/2014 18.78 19.01 18.61 18.97 25,474
06/24/2014 18.84 19.08 18.84 18.92 27,507
06/23/2014 19 19.1 18.78 18.94 32,817
06/20/2014 18.96 19.09 18.91 18.93 93,598
06/19/2014 19 19.1 18.56 18.87 49,371
06/18/2014 18.93 19.04 18.92 18.99 37,155
06/17/2014 18.98 19.049 18.851 18.9 70,748
06/16/2014 18.28 18.98 18.28 18.96 33,593
06/13/2014 18.5 18.57 18.27 18.35 15,680
06/12/2014 18.14 18.53 18.14 18.43 27,404
06/11/2014 18.32 18.5 18.2 18.37 13,378
06/10/2014 18.42 18.59 18.28 18.47 20,790
06/09/2014 18.38 18.59 18.33 18.49 47,465
06/06/2014 18.2 18.45 18.19 18.38 55,019
06/05/2014 17.608 18.3 17.608 18.15 25,041
06/04/2014 17.63 17.94 17.07 17.78 23,843
06/03/2014 17.94 18.15 17.57 17.73 63,272
06/02/2014 18.04 18.25 17.83 18.04 41,791
05/30/2014 18 18.19 17.582 17.92 93,832
05/29/2014 18.11 18.3 17.86 17.99 70,009
05/28/2014 17.95 18.03 17.7 17.92 34,915
05/27/2014 17.52 17.99 17.52 17.91 37,259
05/23/2014 17.51 17.82 17.423 17.6 22,697
05/22/2014 17.6 17.66 17.33 17.47 27,760
05/21/2014 17.37 17.59 17.29 17.5 30,511
05/20/2014 17.33 17.48 17.17 17.27 67,841
05/19/2014 17.482 17.482 17.11 17.43 26,270
05/16/2014 17.12 17.34 17 17.34 31,010
05/15/2014 16.9 17.348 16.9 17.05 35,490
05/14/2014 17.35 17.958 16.9 16.93 34,583
05/13/2014 17.89 18.0825 17.13 17.35 53,853
05/12/2014 17.21 17.97 17.21 17.83 42,050
05/09/2014 16.56 17.042 16.51 17.03 45,153
05/08/2014 17.07 17.15 16.65 16.67 37,912
05/07/2014 16.82 17.23 16.71 17.17 60,339
05/06/2014 17.48 17.65 16.81 16.82 50,946
05/05/2014 18.02 18.02 17.5 17.61 61,452
05/02/2014 18.6 18.6 18.09 18.17 25,311
05/01/2014 18.07 18.5 17.97 18.5 137,424
04/30/2014 17.79 18.24 17.52 18.16 43,808
04/29/2014 18.28 18.602 17.81 17.9 46,608
04/28/2014 18.51 18.57 18.11 18.14 41,359
04/25/2014 18.23 18.67 18.19 18.35 65,064
04/24/2014 18.41 18.47 18.12 18.35 19,018
04/23/2014 18.58 18.7005 18.05 18.3 29,799
04/22/2014 18.13 18.59 18.02 18.58 29,872
04/21/2014 18.45 18.45 17.95 18.18 82,587
04/17/2014 18.35 18.675 18.35 18.47 18,006
04/16/2014 18.61 18.62 18.29 18.42 17,291
04/15/2014 18.92 19.02 18.02 18.51 90,513
04/14/2014 18.56 19.16 18.48 18.88 116,802
04/11/2014 18.68 18.7 18.34 18.35 40,020
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?