HMST

HomeStreet, Inc. Historical Stock Prices

$17.75
*  
0.01
0.06%
Get HMST Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading HMST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HMST Pre-Market
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.75  17.97  17.60  17.75 69,156
09/17/2014 17.75 17.97 17.6 17.75 69,156
09/16/2014 17.829 17.97 17.73 17.74 15,184
09/15/2014 17.99 17.99 17.71 17.9 24,281
09/12/2014 18.17 18.26 17.695 17.88 22,485
09/11/2014 17.84 18.16 17.81 18.11 22,081
09/10/2014 17.9 18.04 17.78 17.97 28,140
09/09/2014 17.83 17.89 17.7 17.86 23,547
09/08/2014 17.75 17.89 17.73 17.84 26,784
09/05/2014 17.82 17.92 17.664 17.81 63,049
09/04/2014 18.02 18.31 17.91 17.91 10,310
09/03/2014 18.41 18.41 17.93 18.02 28,808
09/02/2014 18.32 18.4 18.04 18.37 15,577
08/29/2014 18.29 18.33 18.13 18.19 23,457
08/28/2014 17.99 18.4 17.92 18.24 27,717
08/27/2014 18.07 18.15 17.88 18.15 13,649
08/26/2014 18.2 18.31 18.08 18.1 28,772
08/25/2014 18.31 18.45 18.17 18.24 15,412
08/22/2014 18.18 18.46 18.09 18.26 20,185
08/21/2014 17.78 18.21 17.72 18.14 25,505
08/20/2014 17.96 17.98 17.73 17.86 191,457
08/19/2014 18 18.03 17.841 18 11,152
08/18/2014 18.05 18.3 17.8954 18 27,211
08/15/2014 17.73 18.16 17.6 17.9 216,795
08/14/2014 17.32 17.79 17.32 17.51 151,944
08/13/2014 17.25 17.38 17.11 17.37 17,894
08/12/2014 17.24 17.33 17.19 17.19 12,931
08/11/2014 17.28 17.4193 17.12 17.37 11,493
08/08/2014 17.17 17.27 17.1 17.14 33,388
08/07/2014 17.24 17.558 17.11 17.21 10,159
08/06/2014 17.07 17.27 17.05 17.13 33,214
08/05/2014 17.23 17.55 17.06 17.11 33,213
08/04/2014 17.31 17.532 17.05 17.22 29,468
08/01/2014 17.53 17.75 17.07 17.18 37,204
07/31/2014 17.34 17.56 17.2 17.44 81,728
07/30/2014 17.54 17.894 17.03 17.4 23,420
07/29/2014 17.35 17.85 17.2101 17.48 48,362
07/28/2014 17.8 18.31 17.1701 17.4 32,757
07/25/2014 17.92 18.1 17.61 17.79 31,527
07/24/2014 18.52 18.52 17.58 18.11 29,743
07/23/2014 17.8 19.21 17.77 18.4 38,612
07/22/2014 17.75 17.95 17.695 17.76 17,931
07/21/2014 17.83 17.89 17.53 17.62 17,410
07/18/2014 17.45 18.06 17.45 17.99 28,297
07/17/2014 18.05 18.35 17.37 17.57 91,553
07/16/2014 17.85 18.52 17.67 18.22 33,603
07/15/2014 18.04 18.04 17.7 17.75 25,054
07/14/2014 17.96 18.15 17.93 17.99 29,511
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
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?