HMST

Historical Stock Prices

$19.43
*  
0.31
1.57%
Get HMST Alerts
*Delayed - data as of Feb. 5, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 19.76 19.76 18.9 19.43 184,798
02/04/2016 20.04 20.26 19.67 19.74 128,646
02/03/2016 20.3 20.3 19.91 19.99 230,971
02/02/2016 19.89 20.3 19.72 20.23 156,058
02/01/2016 20.45 20.45 19.88 20.07 113,493
01/29/2016 20.28 20.63 20.05 20.48 115,219
01/28/2016 21.19 21.9474 20.06 20.17 183,673
01/27/2016 21.95 22.79 20.19 21.1 530,157
01/26/2016 19.21 19.36 18.97 19.31 128,926
01/25/2016 19.31 19.31 18.92 19.03 92,486
01/22/2016 19.24 19.4 18.9532 19.35 172,670
01/21/2016 19.43 19.43 18.97 19.12 102,009
01/20/2016 18.92 19.41 18.87 19.32 260,646
01/19/2016 19.4 19.4 18.87 19.12 114,316
01/15/2016 19.2 19.61 18.58 19.22 113,031
01/14/2016 19.73 20.49 19.36 19.68 122,287
01/13/2016 20.28 20.6 19.55 19.6 120,102
01/12/2016 20.65 20.68 20.01 20.25 105,654
01/11/2016 20.44 20.89 20.23 20.53 130,034
01/08/2016 21.04 21.16 20.38 20.45 152,912
01/07/2016 21.45 21.63 21 21 145,722
01/06/2016 21.61 21.875 21.5 21.67 119,226
01/05/2016 21.6 22.02 21.555 21.81 100,754
01/04/2016 21.66 21.66 21.4 21.6 149,884
12/31/2015 22.06 22.34 21.69 21.71 112,010
12/30/2015 22.35 22.4 22.04 22.07 52,555
12/29/2015 22.05 22.51 22.05 22.32 61,880
12/28/2015 22.37 22.49 21.94 22.06 61,946
12/24/2015 22.28 22.66 22.22 22.41 22,805
12/23/2015 22.27 22.38 22.05 22.3 61,563
12/22/2015 22.33 22.88 21.87 22.24 122,935
12/21/2015 23.16 23.33 22.19 22.33 104,059
12/18/2015 23.41 23.43 23.06 23.14 219,015
12/17/2015 22.28 23.41 22.11 23.37 227,910
12/16/2015 22.49 22.64 22.18 22.52 158,906
12/15/2015 21.99 22.415 21.86 22.4 116,469
12/14/2015 21.78 21.99 21.73 21.85 113,344
12/11/2015 21.54 22.05 21.54 21.81 185,596
12/10/2015 21.775 21.98 21.62 21.81 92,876
12/09/2015 21.76 22.03 21.66 21.77 97,219
12/08/2015 21.79 21.9367 21.525 21.76 71,310
12/07/2015 22.08 22.36 21.7 21.9 202,362
12/04/2015 21.9 22.3 21.9 22.18 104,433
12/03/2015 22.07 22.15 21.69 21.89 111,435
12/02/2015 22.3 22.3 21.84 22 63,070
12/01/2015 21.76 22.46 21.67 22.31 103,114
11/30/2015 21.71 21.88 21.52 21.67 100,742
11/27/2015 21.56 21.76 21.55 21.68 31,737
11/25/2015 21.57 21.74 21.45 21.54 57,047
11/24/2015 21.28 21.7 21.19 21.57 78,349
11/23/2015 21.2 21.64 21.16 21.61 121,200
11/20/2015 21.01 21.34 20.86 21.26 79,417
11/19/2015 20.8 21.543 20.7 21.04 100,284
11/18/2015 20.59 20.97 20.4 20.86 89,036
11/17/2015 20.49 20.96 20.28 20.59 101,963
11/16/2015 20.37 20.56 20.26 20.51 61,144
11/13/2015 20.44 20.61 20.05 20.37 77,195
11/12/2015 20.82 20.99 20.51 20.55 124,899
11/11/2015 21.12 21.23 20.69 20.91 69,536
11/10/2015 21.05 22.5 20.73 21.12 75,900
11/09/2015 21.39 21.51 20.95 21.02 201,550
11/06/2015 21.26 21.6 20.82 21.39 148,122
11/05/2015 21.3 22.49 21.05 21.22 68,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?