HMST

Historical Stock Prices

$23.74
*  
0.24
1.02%
Get HMST Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/01/2015 18.24 18.66 18.24 18.62 108,265
03/31/2015 18.25 18.44 18.09 18.32 116,404
03/30/2015 17.96 18.35 17.82 18.27 105,931
03/27/2015 17.86 18.04 17.55 17.95 83,170
03/26/2015 17.72 18.01 17.66 17.89 89,522
03/25/2015 18.1 18.17 17.68 17.7 70,984
03/24/2015 18 18.1 18 18.06 41,434
03/23/2015 18.04 18.24 18 18.03 86,208
03/20/2015 18.23 18.43 18.1 18.11 136,115
03/19/2015 18.09 18.17 18.03 18.15 93,610
03/18/2015 18.06 18.1 17.87 18.08 56,815
03/17/2015 17.99 18.1 17.8401 18.04 113,662
03/16/2015 18.43 18.43 17.87 17.91 123,893
03/13/2015 18.36 18.4 18 18.34 69,834
03/12/2015 18.1 18.565 18.1 18.34 98,306
03/11/2015 17.92 18.09 17.85 18.02 88,418
03/10/2015 17.96 18.16 17.63 18.02 71,413
03/09/2015 18.01 18.3 17.95 18.1 106,447
03/06/2015 18.15 18.3427 17.93 18.08 153,080
03/05/2015 18.1 18.39 17.96 18.08 198,685
03/04/2015 17.9 18.22 17.9 18.08 167,570
03/03/2015 17.98 18.43 17.88 17.99 190,571
03/02/2015 17.3 18.81 17.23 18.06 1,004,918
02/27/2015 17.39 17.39 17.148 17.3 138,498
02/26/2015 17.28 17.46 17.12 17.37 45,094
02/25/2015 17.19 17.44 17 17.33 32,424
02/24/2015 17.35 17.45 17 17.22 58,919
02/23/2015 17.22 17.38 17 17.3 116,908
*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?