HMST

HomeStreet, Inc. Historical Stock Prices

$18.19
*  
0.05
0.27%
Get HMST Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.29  18.33  18.13  18.19 23,457
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
03/04/2014 18.87 19.15 18.81 19.09 74,421
03/03/2014 18.62 18.96 18.5 18.71 21,696
02/28/2014 18.93 19 18.25 18.84 42,641
02/27/2014 18.49 19.02 18.49 18.87 33,668
02/26/2014 18.49 18.75 18.31 18.59 43,090
02/25/2014 18.33 18.5 18.28 18.39 40,077
02/24/2014 18.23 18.44 18.11 18.33 51,754
02/21/2014 18.2 18.36 18.0554 18.26 33,969
02/20/2014 18.03 18.2 18 18.13 18,900
02/19/2014 18.56 18.66 18 18.01 36,497
02/18/2014 18.48 18.86 18.37 18.67 49,720
02/14/2014 18.6 18.65 18.111 18.39 30,589
02/13/2014 18.16 18.61 18.16 18.55 44,102
02/12/2014 17.89 18.3 17.65 18.25 61,735
02/11/2014 17.61 17.94 17.61 17.79 76,249
02/10/2014 17.46 17.66 17.4282 17.5 53,812
02/07/2014 17.65 17.74 17.4 17.46 94,845
02/06/2014 17.5 17.91 17.39 17.64 103,325
02/05/2014 17.02 17.66 17.02 17.61 69,298
02/04/2014 17.59 18.232 17.05 17.18 94,184
02/03/2014 17.83 18 17.43 17.46 95,752
01/31/2014 17.68 18 17.66 17.94 80,395
01/30/2014 17.99 19.58 17.85 17.87 51,967
01/29/2014 18.5 18.5 17.95 18 57,423
01/28/2014 18.39 18.88 17.94 18.47 108,411
01/27/2014 19.32 19.54 18.64 18.79 71,045
01/24/2014 19.5 19.55 19.22 19.38 72,741
01/23/2014 19.55 19.71 19.51 19.54 40,937
01/22/2014 19.64 19.98 19.51 19.59 37,547
01/21/2014 19.59 19.89 19.35 19.51 53,167
01/17/2014 19.81 20.05 19.32 19.4 65,450
01/16/2014 20.02 20.05 19.52 19.75 49,586
01/15/2014 20.53 20.577 20 20.09 25,606
01/14/2014 20.05 20.51 20.015 20.39 23,295
01/13/2014 20.3 20.3 19.91 19.93 25,582
01/10/2014 20.6 20.6 20.135 20.27 30,690
01/09/2014 20.8 20.8 20.473 20.57 19,556
01/08/2014 20.53 20.91 20.47 20.68 36,957
01/07/2014 20.36 20.71 20.36 20.47 51,250
01/06/2014 20.53 20.75 20.32 20.36 47,520
01/03/2014 20.15 20.69 20.034 20.5 38,033
01/02/2014 19.96 20.17 19.77 20.16 47,866
12/31/2013 19.96 20.17 19.74 20 54,638
12/30/2013 19.96 20.02 19.49 19.87 40,775
12/27/2013 20.19 20.31 19.7831 19.91 19,088
12/26/2013 20.19 20.25 20.05 20.11 19,426
12/24/2013 20.21 20.44 19.871 20.16 11,965
12/23/2013 20.27 20.61 20.01 20.27 42,070
12/20/2013 20.25 20.78 20.13 20.14 109,002
12/19/2013 20.61 20.96 20.2 20.28 35,964
12/18/2013 20.66 20.73 20.36 20.69 46,856
12/17/2013 20.7 21.22 20.5 20.61 73,262
12/16/2013 20.61 21.05 20.51 20.77 49,927
12/13/2013 20.43 20.59 20.24 20.57 35,959
12/12/2013 20.33 20.61 20.3 20.36 34,964
12/11/2013 20.707 20.707 20.39 20.41 36,414
12/10/2013 20.77 20.91 20.5066 20.81 65,571
12/09/2013 21 21.04 20.67 20.79 30,166
12/06/2013 21 21.12 20.86 20.98 25,160
12/05/2013 20.72 20.96 20.52 20.85 65,402
12/04/2013 20.85 20.98 20.71 20.73 38,529
12/03/2013 20.24 20.97 20.24 20.87 50,369
12/02/2013 21.1 21.25 20.7 20.81 82,353
11/29/2013 20.98 21.25 20.98 21.16 19,566
11/27/2013 20.64 20.97 20.471 20.97 48,867
11/26/2013 20.42 20.73 20.42 20.73 27,566
11/25/2013 20.29 20.61 20.27 20.46 74,020
11/22/2013 20.2 20.4 20.11 20.295 79,525
11/21/2013 20 20.4944 19.99 20.14 87,948
11/20/2013 19.98 20.2899 19.76 19.96 31,469
11/19/2013 20.05 20.16 19.74 19.86 37,373
11/18/2013 19.76 20.17 19.76 20 74,199
11/15/2013 19.87 19.91 19.72 19.78 48,025
11/14/2013 19.89 19.9845 19.81 19.92 39,409
11/13/2013 19.62 19.95 19.54 19.93 51,321
11/12/2013 19.35 19.68 19.321 19.57 34,450
11/11/2013 19.56 19.75 19.38 19.45 40,562
11/08/2013 19.22 19.71 19.21 19.62 38,188
11/07/2013 19.15 19.61 19.15 19.24 53,690
11/06/2013 18.65 19.2 18.6 19.04 81,942
11/05/2013 18.54 18.645 18.48 18.5 76,134
11/04/2013 18.64 18.83 18.55 18.58 68,954
11/01/2013 18.99 19.36 18.6 18.66 79,640
10/31/2013 18.94 19.53 18.86 19.02 188,852
10/30/2013 19.08 19.229 18.75 19.06 68,738
10/29/2013 19.52 19.52 18.7601 19.05 85,485
10/28/2013 19.53 19.89 19.42 19.66 34,455
10/25/2013 19.45 19.75 19.37 19.46 40,888
10/24/2013 19.68 19.7 19.28 19.39 45,794
10/23/2013 19.24 19.98 19.195 19.72 35,917
10/22/2013 19.36 19.51 19.2 19.29 19,465
10/21/2013 19.5 19.58 19.24 19.33 27,343
10/18/2013 19.63 19.65 19.395 19.52 55,643
10/17/2013 19.34 19.78 19.33 19.48 43,806
10/16/2013 19.395 19.55 19.25 19.38 70,667
10/15/2013 19.24 20.01 19.11 19.4 62,117
10/14/2013 19.38 19.5 19.11 19.26 37,715
10/11/2013 19.12 19.6 19.12 19.49 39,207
10/10/2013 18.9 19.4 18.9 19.23 60,897
10/09/2013 18.76 18.8576 18.68 18.69 77,233
10/08/2013 18.68 18.88 18.57 18.76 34,097
10/07/2013 18.73 18.89 18.65 18.67 29,750
10/04/2013 19.05 19.05 18.8 18.83 119,908
10/03/2013 18.82 19.29 18.8 19.1 30,122
10/02/2013 19.11 19.11 18.69 18.85 59,926
10/01/2013 19.24 19.42 19.135 19.2 59,283
09/30/2013 19.45 19.9 19.25 19.3 55,577
09/27/2013 19.69 19.73 19.486 19.58 11,419
09/26/2013 19.62 19.86 19.48 19.84 24,013
09/25/2013 19.63 19.85 19.43 19.52 24,042
09/24/2013 19.38 19.7 19.38 19.56 31,169
09/23/2013 19.42 19.42 19.25 19.26 37,800
09/20/2013 19.5 19.54 19.4 19.43 79,503
09/19/2013 19.68 19.84 19.41 19.55 39,104
09/18/2013 19.56 19.829 19.24 19.62 78,150
09/17/2013 19.61 19.74 19.28 19.5 48,290
09/16/2013 19.2 20.1 19.1 19.6 231,175
09/13/2013 19.37 19.44 18.97 19 153,729
09/12/2013 19.65 19.6975 19.28 19.3 76,649
09/11/2013 19.88 19.99 19.6001 19.66 47,688
09/10/2013 20.02 20.08 19.81 19.89 62,892
09/09/2013 19.86 20 19.8 19.95 159,949
09/06/2013 20.03 20.03 19.8 19.86 73,705
09/05/2013 19.95 19.964 19.75 19.89 31,609
09/04/2013 19.75 20 19.71 19.87 59,021
09/03/2013 19.83 20.04 19.55 19.82 39,568
08/30/2013 19.6 20.09 19.6 19.63 82,158
08/29/2013 19.92 20.5 19.92 20.12 126,381
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?