HMST

HomeStreet, Inc. Historical Stock Prices

$18.08
*  
unch
unch
Get HMST Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading HMST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HMST After Hours
 
 
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 05-MAR-2014 TO 05-MAR-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  18.15  18.3427  17.93  18.08 152,880
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
04/30/2014 17.79 18.24 17.52 18.16 43,808
04/29/2014 18.28 18.602 17.81 17.9 46,608
04/28/2014 18.51 18.57 18.11 18.14 41,359
04/25/2014 18.23 18.67 18.19 18.35 65,064
04/24/2014 18.41 18.47 18.12 18.35 19,018
04/23/2014 18.58 18.7005 18.05 18.3 29,799
04/22/2014 18.13 18.59 18.02 18.58 29,872
04/21/2014 18.45 18.45 17.95 18.18 82,587
04/17/2014 18.35 18.675 18.35 18.47 18,006
04/16/2014 18.61 18.62 18.29 18.42 17,291
04/15/2014 18.92 19.02 18.02 18.51 90,513
04/14/2014 18.56 19.16 18.48 18.88 116,802
04/11/2014 18.68 18.7 18.34 18.35 40,020
04/10/2014 19.04 19.26 18.55 18.88 67,460
04/09/2014 19.43 19.5 18.78 19.09 58,430
04/08/2014 19.28 19.58 19.11 19.39 53,100
04/07/2014 19.4 19.55 18.93 19.31 42,325
04/04/2014 19.73 19.74 19.47 19.53 81,333
04/03/2014 19.5 19.74 19.32 19.57 51,373
04/02/2014 19.68 19.68 19.52 19.58 28,132
04/01/2014 19.71 19.72 19.3341 19.65 75,016
03/31/2014 19.55 19.65 19.53 19.55 73,462
03/28/2014 19.59 19.89 19.53 19.56 83,398
03/27/2014 18.71 19.5 18.68 19.47 59,578
03/26/2014 19.05 19.23 18.65 18.75 68,106
03/25/2014 18.63 19 18.63 18.89 41,758
03/24/2014 19 19 18.44 18.48 180,731
03/21/2014 19 19.05 18.91 18.99 105,322
03/20/2014 18.81 19.2 18.81 19 39,793
03/19/2014 19.47 19.47 19.02 19.08 28,677
03/18/2014 18.26 19.445 18.17 19.4 91,774
03/17/2014 18.49 18.49 18.34 18.36 34,689
03/14/2014 18.3 18.49 18.3 18.4 32,510
03/13/2014 18.32 18.49 18.12 18.3 46,074
03/12/2014 18.53 18.65 18.21 18.25 59,517
03/11/2014 18.54 18.68 18.33 18.58 26,112
03/10/2014 18.59 18.79 18.32 18.56 45,558
03/07/2014 18.92 19 18.64 18.69 60,761
03/06/2014 18.87 18.97 18.74 18.79 20,634
03/05/2014 19.12 19.12 18.5801 18.79 45,420
*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?