HMST

HomeStreet, Inc. Historical Stock Prices

$21.78
*  
0.09
0.41%
Get HMST Alerts
*Delayed - data as of Sep. 3, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
16:00  21.97  22.17  21.6117  21.78 302,462
09/03/2015 21.97 22.17 21.6117 21.78 303,221
09/02/2015 21.88 21.97 21.41 21.87 151,990
09/01/2015 22.09 22.18 21.58 21.74 202,801
08/31/2015 21.74 22.285 21.67 22.26 117,661
08/28/2015 21.79 21.99 21.73 21.84 106,543
08/27/2015 22.04 22.04 21.6301 21.89 154,820
08/26/2015 21.86 21.99 21.34 21.93 195,890
08/25/2015 21.98 21.98 21 21.43 263,971
08/24/2015 21 21.93 21 21.54 196,522
08/21/2015 20.75 21.755 20.39 21.57 153,347
08/20/2015 21.27 21.64 21.05 21.07 125,643
08/19/2015 21.62 21.93 21.35 21.65 116,702
08/18/2015 22.06 22.22 21.58 21.65 91,360
08/17/2015 22.15 22.25 21.89 22 56,975
08/14/2015 21.84 22.32 21.79 22.29 50,792
08/13/2015 22.01 22.09 21.9 21.9 73,123
08/12/2015 22.3 22.3 21.965 22.05 107,309
08/11/2015 22.29 22.51 22.18 22.39 102,569
08/10/2015 22.04 22.36 21.94 22.36 125,858
08/07/2015 21.84 22.05 21.57 22.03 124,942
08/06/2015 22.47 22.47 21.81 21.99 56,030
08/05/2015 22.35 22.76 22.19 22.38 120,836
08/04/2015 22.18 22.49 22.05 22.19 140,117
08/03/2015 22.56 22.56 22 22.18 115,706
07/31/2015 22.39 22.83 22.35 22.61 230,570
07/30/2015 22.57 22.83 22.35 22.39 349,542
07/29/2015 23.35 23.35 22.37 22.66 470,519
07/28/2015 23.72 23.79 23.27 23.32 146,735
07/27/2015 24.25 24.25 22.65 23.83 234,660
07/24/2015 23.75 23.82 23.53 23.77 160,722
07/23/2015 24.29 24.29 23.709 23.85 133,328
07/22/2015 23.75 24.33 23.51 24.18 141,203
07/21/2015 24.07 24.3593 23.51 23.73 180,334
07/20/2015 23.31 24.16 23.21 23.97 168,281
07/17/2015 23.36 23.42 23.22 23.38 57,957
07/16/2015 23.12 23.34 22.49 23.27 54,416
07/15/2015 23.43 23.43 22.98 23.05 64,200
07/14/2015 23 23.43 22.972 23.39 101,945
07/13/2015 23.27 23.27 22.93 23.1 88,595
07/10/2015 23.02 23.38 23 23.13 117,796
07/09/2015 23.04 23.45 22.78 22.84 126,327
07/08/2015 22.97 23.13 22.73 22.86 56,890
07/07/2015 23.45 23.45 22.98 23.1 103,665
07/06/2015 23.05 23.41 22.93 23.39 138,909
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
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
02/20/2015 17.69 17.71 17.14 17.2 73,820
02/19/2015 17.46 17.78 17.42 17.65 177,698
02/18/2015 17.69 17.86 17.41 17.49 75,921
02/17/2015 17.81 17.949 17.69 17.74 31,799
02/13/2015 17.47 17.78 17.463 17.75 34,320
02/12/2015 17.44 17.59 17.28 17.53 115,083
02/11/2015 17.41 17.45 17.27 17.31 66,495
02/10/2015 17.54 17.62 17.37 17.46 76,671
02/09/2015 17.58 17.775 17.37 17.49 71,978
02/06/2015 17.67 17.78 17.58 17.65 111,516
02/05/2015 17.75 17.75 17.54 17.61 55,287
02/04/2015 17.72 17.8 17.49 17.65 70,114
02/03/2015 17.583 17.75 17.49 17.75 188,420
02/02/2015 17.72 17.75 17.53 17.7 77,085
01/30/2015 17.56 17.75 17.45 17.66 64,056
01/29/2015 17.46 17.75 17.14 17.73 90,595
01/28/2015 17.86 17.86 17.3 17.38 66,022
01/27/2015 17.5 17.81 17.27 17.69 300,702
01/26/2015 17.3 17.37 17.03 17.05 85,404
01/23/2015 17.42 17.46 17.16 17.36 25,380
01/22/2015 17.22 17.45 17.1 17.45 65,834
01/21/2015 17.01 17.17 16.91 17.13 28,988
01/20/2015 17.42 17.45 17.04 17.12 51,607
01/16/2015 17.24 17.3799 17.18 17.33 97,422
01/15/2015 17.3 17.38 17.13 17.32 144,120
01/14/2015 17.14 17.39 17.14 17.35 104,986
01/13/2015 17.36 17.47 17.1 17.32 105,598
01/12/2015 17.43 17.43 16.94 17.05 69,180
01/09/2015 17.41 17.55 17.36 17.46 151,008
01/08/2015 17.22 17.45 17.04 17.43 109,083
01/07/2015 17.13 17.15 16.99 17.08 63,602
01/06/2015 17.11 17.12 16.7 17 59,997
01/05/2015 17.25 17.29 16.94 17.12 60,167
01/02/2015 17.46 17.65 17.26 17.29 68,703
12/31/2014 17.4 17.5 17.25 17.41 127,216
12/30/2014 17.35 17.42 17.27 17.29 30,196
12/29/2014 17.41 17.45 17.3075 17.41 43,087
12/26/2014 17.45 17.45 17.29 17.36 16,944
12/24/2014 17.29 17.4 17.29 17.36 12,777
12/23/2014 17.38 17.4 17.21 17.29 26,257
12/22/2014 17.34 17.39 17.25 17.36 24,143
12/19/2014 17.25 17.45 17.25 17.27 119,973
12/18/2014 17.35 17.41 16.96 17.29 72,065
12/17/2014 16.65 17.27 16.49 17.2 91,517
12/16/2014 16.3 16.72 16.28 16.56 106,478
12/15/2014 16.31 16.4 16.24 16.29 39,387
12/12/2014 16.29 16.5 16.28 16.35 80,232
12/11/2014 16.5 16.72 16.5 16.53 43,646
12/10/2014 16.7 16.7 16.35 16.4 56,517
12/09/2014 16.2 16.78 16.2 16.74 40,159
12/08/2014 16.38 16.52 16.15 16.37 41,786
12/05/2014 16.37 16.59 16.23 16.42 46,340
12/04/2014 16.59 16.59 16.19 16.4 34,770
12/03/2014 16.28 16.58 16.28 16.45 31,850
12/02/2014 16.22 16.482 16.1 16.25 35,161
12/01/2014 16.19 16.776 16.03 16.1 49,045
11/28/2014 16.7 16.7 16.26 16.31 22,464
11/26/2014 17.1 17.19 16.48 16.62 38,639
11/25/2014 16.69 17.28 16.69 17.25 110,265
11/24/2014 16.57 16.9 16.57 16.9 105,680
11/21/2014 16.7 16.7 16.44 16.55 54,544
11/20/2014 16.17 16.59 16.14 16.57 38,722
11/19/2014 16.5 16.57 16.14 16.27 74,842
11/18/2014 16.43 16.53 16.321 16.5 65,813
11/17/2014 16.6 16.6 16.42 16.46 56,250
11/14/2014 16.5 16.7 16.4 16.67 82,497
11/13/2014 16.95 16.95 16.33 16.54 49,756
11/12/2014 17.13 17.34 16.85 16.99 39,804
11/11/2014 16.97 17.27 16.97 17.24 34,025
11/10/2014 17.2 17.32 16.902 17.24 32,466
11/07/2014 16.9 17.17 16.8 17.14 98,296
11/06/2014 17.17 17.17 16.73 16.9 52,627
11/05/2014 17.35 17.48 17.13 17.19 25,480
11/04/2014 17.38 17.38 17.03 17.29 45,745
11/03/2014 17.48 17.48 17.25 17.35 80,016
10/31/2014 17.6 17.6 17.245 17.42 99,217
10/30/2014 17.26 17.41 17.25 17.32 50,271
10/29/2014 17.37 17.39 17.15 17.26 63,074
10/28/2014 17.04 17.39 17.04 17.3 103,551
10/27/2014 17.06 17.25 16.85 16.87 185,048
10/24/2014 17.44 17.45 16.8 17.12 59,177
10/23/2014 17.31 17.54 17.09 17.38 53,404
10/22/2014 17.25 17.405 16.99 17.27 58,056
10/21/2014 17.25 17.38 17.162 17.26 29,559
10/20/2014 16.99 17.24 16.95 17.19 50,958
10/17/2014 17.01 17.19 16.75 17.02 84,827
10/16/2014 16.33 16.99 16.09 16.79 95,888
10/15/2014 16.14 16.56 15.95 16.47 111,255
10/14/2014 16.61 16.69 16.24 16.45 149,443
10/13/2014 16.31 16.72 16.2 16.43 58,108
10/10/2014 16.28 16.67 16.28 16.42 73,159
10/09/2014 17.076 17.076 16.16 16.39 68,460
10/08/2014 16.48 16.964 16.07 16.54 55,979
10/07/2014 16.87 16.95 16.52 16.55 162,618
10/06/2014 17.03 17.15 16.865 17 50,295
10/03/2014 16.98 17.15 16.83 17 131,158
10/02/2014 16.7 16.95 16.68 16.8 203,451
10/01/2014 17.1 17.14 16.535 16.67 274,096
09/30/2014 18.15 18.16 16.9 17.09 316,800
09/29/2014 17.57 17.78 17.53 17.73 34,254
09/26/2014 17.71 17.78 17.46 17.76 66,746
09/25/2014 17.82 17.86 17.5356 17.75 51,444
09/24/2014 17.78 17.9899 17.5986 17.88 36,996
09/23/2014 17.55 17.64 17.5 17.62 44,111
09/22/2014 17.3 17.66 17.2 17.52 31,505
09/19/2014 17.96 18.3 17.29 17.3 120,476
09/18/2014 17.95 18.12 17.8 17.94 19,399
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
*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?