Indicators

Homestreet Inc (NQ: HMST )

9.130 +0.340 (+3.87%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.70	40.70	40.10	40.56	46,745	-0.11(-0.27%)
May 27, 2021	40.48	41.42	39.77	40.67	96,152	+0.53(+1.32%)
May 26, 2021	39.98	40.29	39.77	40.14	317,144	+0.18(+0.45%)
May 25, 2021	40.66	40.99	39.91	39.96	294,173	-0.63(-1.55%)
May 24, 2021	40.65	41.02	40.26	40.59	164,045	-0.01(-0.02%)
May 21, 2021	40.24	40.74	39.65	40.60	190,351	+0.58(+1.44%)
May 20, 2021	40.19	40.31	39.51	40.02	188,846	-0.28(-0.69%)
May 19, 2021	39.52	40.38	38.28	40.30	194,975	+0.34(+0.86%)
May 18, 2021	40.85	40.92	39.96	39.96	110,887	-1.08(-2.63%)
May 17, 2021	40.39	41.26	40.39	41.04	184,126	+0.64(+1.58%)
May 14, 2021	40.36	40.55	38.85	40.40	394,919	+0.36(+0.90%)
May 13, 2021	38.54	40.27	38.18	40.04	135,811	+1.67(+4.34%)
May 12, 2021	39.19	39.68	38.29	38.37	148,490	-0.64(-1.64%)
May 11, 2021	38.81	39.35	38.59	39.01	126,113	-0.12(-0.30%)
May 10, 2021	40.04	40.37	39.12	39.13	195,403	-0.75(-1.88%)
May 07, 2021	38.68	40.05	38.63	39.88	173,686	+0.70(+1.78%)
May 06, 2021	38.78	39.30	38.11	39.18	185,436	+0.56(+1.44%)
May 05, 2021	38.57	39.06	38.12	38.62	158,054	-0.05(-0.13%)
May 04, 2021	37.72	38.84	37.58	38.67	162,631	+0.89(+2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.