HMST

Historical Stock Prices

$23.24
*  
0.03
0.13%
Get HMST Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-2015

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.
07/02/2015 23.25 23.41 22.93 23.24 122,203
07/01/2015 23.03 23.4799 22.87 23.21 144,276
06/30/2015 22.87 23.09 22.6 22.82 175,861
06/29/2015 23.66 23.78 22.63 22.66 162,445
06/26/2015 23.72 23.98 23.39 23.67 509,843
06/25/2015 23.79 23.83 23.54 23.62 163,145
06/24/2015 23.68 24 23.68 23.81 237,833
06/23/2015 23.68 24.12 23.53 23.78 235,858
06/22/2015 23.78 23.95 23.35 23.61 136,326
06/19/2015 23.5 23.8 23.284 23.68 288,877
06/18/2015 23.39 23.57 23.23 23.52 128,108
06/17/2015 23.69 23.77 23.26 23.4 167,510
06/16/2015 23.46 23.7 23.45 23.67 122,379
06/15/2015 23.51 23.76 23.32 23.55 202,028
06/12/2015 23.81 23.86 23.58 23.62 118,506
06/11/2015 24.36 24.43 23.86 23.92 110,904
06/10/2015 23.5 24.43 23.46 24.15 285,865
06/09/2015 23.25 23.49 23.03 23.44 104,584
06/08/2015 23.06 23.31 23 23.2 162,997
06/05/2015 23.13 23.46 23 23.2 199,540
06/04/2015 23.06 23.15 22.85 23.12 113,742
06/03/2015 23.16 23.288 22.97 23.21 153,125
06/02/2015 22.71 23.22 22.71 23.15 114,658
06/01/2015 22.92 23.29 22.61 22.9 244,722
05/29/2015 23.12 23.12 22.63 23.04 246,036
05/28/2015 22.99 23.3 22.95 23.13 125,548
05/27/2015 23.34 23.4 23.06 23.17 176,300
05/26/2015 23.7 23.85 23.16 23.29 317,085
05/22/2015 23.39 23.79 23.16 23.74 338,444
05/21/2015 22.97 23.56 22.83 23.5 196,304
05/20/2015 22.59 22.94 22.26 22.9 197,753
05/19/2015 22.45 22.95 22.33 22.48 558,091
05/18/2015 21.44 22.45 21.4 22.39 390,578
05/15/2015 21.34 21.44 21.1 21.39 177,000
05/14/2015 21.25 21.42 21.18 21.31 136,708
05/13/2015 21.19 21.31 21.03 21.18 91,474
05/12/2015 21.5 21.5 20.9 21.19 162,904
05/11/2015 21.07 21.59 21.07 21.5 380,381
05/08/2015 21.02 21.02 20.8 20.91 193,882
05/07/2015 20.75 20.94 20.7 20.82 304,792
05/06/2015 20.74 20.81 20.6 20.74 294,636
05/05/2015 20.85 20.9 20.4 20.75 239,514
05/04/2015 20.85 20.89 20.66 20.85 313,502
05/01/2015 20.64 20.95 20.58 20.75 230,018
04/30/2015 20.88 21.13 20.55 20.68 392,036
04/29/2015 20.75 20.88 20.68 20.74 273,486
04/28/2015 20 21.05 19.86 20.76 308,175
04/27/2015 19.07 19.7 18.79 19.47 86,553
04/24/2015 19.16 19.39 18.92 19.09 55,307
04/23/2015 19.31 19.36 19.15 19.22 29,163
04/22/2015 19.32 19.53 19.12 19.41 54,395
04/21/2015 19.75 19.75 19.31 19.38 38,491
04/20/2015 19.83 19.94 19.64 19.74 106,251
04/17/2015 19.77 19.9 19.61 19.72 72,892
04/16/2015 19.47 20 19.44 19.81 125,004
04/15/2015 18.9 19.59 18.68 19.44 152,908
04/14/2015 18.87 18.89 18.63 18.84 37,609
04/13/2015 18.7 18.89 18.43 18.81 67,157
04/10/2015 18.67 18.67 18.51 18.65 80,549
04/09/2015 18.89 18.89 18.43 18.6 63,134
04/08/2015 18.84 18.9 18.66 18.89 51,287
04/07/2015 18.66 18.85 18.62 18.81 100,310
04/06/2015 18.64 18.69 18.54 18.64 213,465
04/02/2015 18.55 18.78 18.55 18.7 46,710
*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?