Quantcast
HMST

HomeStreet, Inc. Common Stock Historical Stock Prices

$28.04
*  
0.02
0.07%
Get HMST Alerts
*Delayed - data as of May 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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 27.78 28.49 27.78 28.04 104,681
05/17/2019 27.78 28.49 27.78 28.04 104,681
05/16/2019 27.77 28.27 27.77 28.06 89,467
05/15/2019 28.51 28.67 27.545 27.68 243,323
05/14/2019 28.03 28.9 28.03 28.81 108,711
05/13/2019 28.45 28.51 27.53 28.11 132,853
05/10/2019 28.27 28.78 28.21 28.76 187,669
05/09/2019 28.23 28.61 27.99 28.27 122,107
05/08/2019 28.67 28.705 28.3 28.5 118,332
05/07/2019 28.83 28.72 28.22 28.5 73,980
05/06/2019 28.95 29.01 28.37 28.83 106,155
05/03/2019 28.37 28.98 28.28 28.95 77,927
05/02/2019 28.43 28.665 27.89 28.25 128,024
05/01/2019 28.39 29.08 28.0146 28.45 298,256
04/30/2019 28.84 29.13 27.8 28.14 157,776
04/29/2019 28.74 29.1 28.55 28.91 207,706
04/26/2019 28.15 28.7 27.76 28.69 57,404
04/25/2019 27.96 28.27 27.675 28.14 52,557
04/24/2019 28 28.3 27.93 28.1 85,086
04/23/2019 27.61 28.11 27.5 28.07 148,589
04/22/2019 27.83 27.99 27.34 27.59 88,879
04/18/2019 28.21 28.21 27.73 27.84 68,222
04/17/2019 28.24 28.33 27.99 28.28 100,972
04/16/2019 28.06 28.26 27.91 28.24 83,341
04/15/2019 28.35 28.47 27.81 27.95 84,814
04/12/2019 28.23 28.56 27.93 28.34 179,641
04/11/2019 27.61 28.09 27.55 28.04 159,647
04/10/2019 27.35 27.655 27.2 27.5 258,982
04/09/2019 28 28 27.3 27.34 152,506
04/08/2019 29.01 29.8588 27.66 28.09 304,154
04/05/2019 28.9 29.83 28.15 28.66 850,563
04/04/2019 26.41 27.17 26.35 27.15 86,438
04/03/2019 26.53 26.72 26.3601 26.41 59,185
04/02/2019 26.45 26.58 26.24 26.33 69,792
04/01/2019 26.48 26.73 26.26 26.47 81,155
03/29/2019 26.59 26.64 26.07 26.35 162,435
03/28/2019 25.55 26.51 25.55 26.46 146,036
03/27/2019 25.75 25.85 25.32 25.6 78,190
03/26/2019 25.4 26.03 25.4 25.92 100,113
03/25/2019 24.72 25.455 24.72 25.29 97,091
03/22/2019 26.03 26.03 24.71 24.71 99,686
03/21/2019 26 26.5 25.89 26.16 130,918
03/20/2019 26.74 26.83 25.91 26.09 147,542
03/19/2019 27.54 27.54 26.7 26.73 93,917
03/18/2019 27.27 27.68 27.26 27.42 85,009
03/15/2019 27.19 27.505 27.09 27.26 202,373
03/14/2019 27.15 27.42 27.15 27.25 61,980
03/13/2019 27.29 27.7 27.22 27.23 101,842
03/12/2019 27 27.25 26.91 27.25 98,907
03/11/2019 26.73 27.17 26.6 26.91 71,714
03/08/2019 26.11 26.85 26.11 26.7 87,958
03/07/2019 27 27.16 26.2 26.22 156,592
03/06/2019 27.56 27.58 26.97 27.09 113,447
03/05/2019 27.86 27.86 27.34 27.47 121,370
03/04/2019 28.06 28.26 27.93 27.98 129,968
03/01/2019 28.04 28.22 27.66 28.08 118,951
02/28/2019 27.78 28.08 27.78 27.9 112,451
02/27/2019 27.25 27.86 27.19 27.77 125,800
02/26/2019 28.05 28.06 27.25 27.25 90,918
02/25/2019 28.32 28.57 27.95 28.06 165,829
02/22/2019 27.98 28.32 27.965 28.19 169,204
02/21/2019 28.25 28.25 27.67 28.05 215,967
02/20/2019 28 28.195 27.68 28.17 233,599
02/19/2019 27.51 28.27 27.45 27.91 280,139
*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?



Smart Portfolio