HMST

Historical Stock Prices

$20.75
*  
0.07
0.34%
Get HMST Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-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.
05/01/2015 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
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
06/16/2014 18.28 18.98 18.28 18.96 33,593
06/13/2014 18.5 18.57 18.27 18.35 15,680
06/12/2014 18.14 18.53 18.14 18.43 27,404
06/11/2014 18.32 18.5 18.2 18.37 13,378
06/10/2014 18.42 18.59 18.28 18.47 20,790
06/09/2014 18.38 18.59 18.33 18.49 47,465
06/06/2014 18.2 18.45 18.19 18.38 55,019
06/05/2014 17.608 18.3 17.608 18.15 25,041
06/04/2014 17.63 17.94 17.07 17.78 23,843
06/03/2014 17.94 18.15 17.57 17.73 63,272
06/02/2014 18.04 18.25 17.83 18.04 41,791
05/30/2014 18 18.19 17.582 17.92 93,832
05/29/2014 18.11 18.3 17.86 17.99 70,009
05/28/2014 17.95 18.03 17.7 17.92 34,915
05/27/2014 17.52 17.99 17.52 17.91 37,259
05/23/2014 17.51 17.82 17.423 17.6 22,697
05/22/2014 17.6 17.66 17.33 17.47 27,760
05/21/2014 17.37 17.59 17.29 17.5 30,511
05/20/2014 17.33 17.48 17.17 17.27 67,841
05/19/2014 17.482 17.482 17.11 17.43 26,270
05/16/2014 17.12 17.34 17 17.34 31,010
05/15/2014 16.9 17.348 16.9 17.05 35,490
05/14/2014 17.35 17.958 16.9 16.93 34,583
05/13/2014 17.89 18.0825 17.13 17.35 53,853
05/12/2014 17.21 17.97 17.21 17.83 42,050
05/09/2014 16.56 17.042 16.51 17.03 45,153
05/08/2014 17.07 17.15 16.65 16.67 37,912
05/07/2014 16.82 17.23 16.71 17.17 60,339
05/06/2014 17.48 17.65 16.81 16.82 50,946
05/05/2014 18.02 18.02 17.5 17.61 61,452
05/02/2014 18.6 18.6 18.09 18.17 25,311
05/01/2014 18.07 18.5 17.97 18.5 137,424
*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?