HMST Historical Prices | HomeStreet, Inc. Stock

Dow

0.08% Nasdaq

0.11%

HomeStreet, Inc. (HMST)

-NasdaqGS

23.56 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	23.14	23.67	23.02	23.56	38,800	23.56
May 22, 2013	23.89	24.00	23.23	23.43	143,000	23.43
May 21, 2013	23.75	23.93	23.54	23.83	55,500	23.83
May 20, 2013	23.81	23.87	23.25	23.83	110,000	23.83
May 17, 2013	23.89	23.94	23.73	23.78	37,700	23.78
May 16, 2013	23.55	23.95	23.52	23.76	41,300	23.76
May 15, 2013	23.60	23.94	23.34	23.52	43,200	23.52
May 14, 2013	23.56	23.74	23.20	23.71	88,000	23.71
May 13, 2013	24.18	24.22	23.61	23.74	55,000	23.74
May 10, 2013	24.30	24.60	24.01	24.19	49,700	24.19
May 9, 2013	23.98	24.53	23.76	24.35	120,300	24.35
May 8, 2013	24.06	24.69	24.04	24.14	169,400	24.14
May 7, 2013	22.87	24.03	22.83	24.03	191,300	24.03
May 6, 2013	21.87	22.53	21.87	22.50	67,000	22.50
May 3, 2013	21.54	21.93	21.52	21.78	86,800	21.78
May 2, 2013	21.28	21.55	21.18	21.40	89,100	21.40
May 1, 2013	21.47	21.73	21.25	21.25	137,000	21.25
Apr 30, 2013	21.75	21.83	21.30	21.50	405,000	21.50
Apr 29, 2013	20.45	21.86	20.25	21.79	380,600	21.79
Apr 26, 2013	21.95	21.96	21.45	21.67	101,600	21.67
Apr 25, 2013	21.67	22.02	21.52	21.91	111,200	21.91
Apr 24, 2013	21.62	21.63	21.40	21.50	111,800	21.50
Apr 23, 2013	21.40	21.72	21.32	21.72	48,500	21.72
Apr 22, 2013	21.36	21.49	21.02	21.34	65,400	21.34
Apr 19, 2013	21.08	21.26	20.55	21.25	141,300	21.25
Apr 18, 2013	21.26	21.38	21.01	21.14	81,200	21.14
Apr 17, 2013	21.49	21.49	21.02	21.25	160,100	21.25
Apr 16, 2013	21.41	21.59	21.30	21.53	111,000	21.53
Apr 15, 2013	21.83	22.00	21.28	21.31	148,800	21.31
Apr 12, 2013	22.12	22.37	21.75	22.04	175,000	22.04
Apr 11, 2013	22.01	22.66	21.88	22.28	154,900	22.28
Apr 10, 2013	21.81	22.18	21.74	22.09	120,000	22.09
Apr 9, 2013	21.62	22.49	21.56	21.79	297,000	21.79
Apr 9, 2013	0.11 Dividend
Apr 8, 2013	21.86	22.00	21.51	21.77	134,000	21.66
Apr 5, 2013	21.48	21.93	21.48	21.78	92,200	21.67
Apr 4, 2013	21.98	22.02	21.04	21.75	279,100	21.64
Apr 3, 2013	22.52	22.64	21.87	21.90	146,700	21.79
Apr 2, 2013	22.52	22.68	22.36	22.56	140,800	22.45
Apr 1, 2013	22.40	22.68	22.01	22.56	206,100	22.45
Mar 28, 2013	22.77	22.80	21.80	22.34	594,800	22.23
Mar 27, 2013	23.22	23.36	22.77	22.90	191,800	22.78
Mar 26, 2013	23.10	23.59	23.06	23.24	134,700	23.12
Mar 25, 2013	23.40	23.93	22.66	23.15	152,000	23.03
Mar 22, 2013	24.38	24.55	23.33	23.38	135,200	23.26
Mar 21, 2013	24.79	24.79	24.32	24.39	48,400	24.27
Mar 20, 2013	24.91	25.07	24.73	24.84	74,300	24.71
Mar 19, 2013	24.78	25.30	24.78	24.90	116,400	24.77
Mar 18, 2013	24.97	25.24	24.70	24.83	77,200	24.70
Mar 15, 2013	25.00	25.10	24.73	25.05	126,400	24.92
Mar 14, 2013	24.82	25.00	24.47	24.94	150,700	24.81
Mar 13, 2013	24.62	25.04	24.25	24.81	107,000	24.68
Mar 12, 2013	24.95	25.06	24.56	24.67	60,800	24.55
Mar 11, 2013	25.40	25.40	24.40	25.03	119,200	24.90
Mar 8, 2013	25.51	26.07	25.14	25.42	55,100	25.29
Mar 7, 2013	26.30	26.30	25.30	25.46	62,800	25.33
Mar 6, 2013	25.85	26.54	25.77	26.27	136,200	26.14
Mar 5, 2013	25.28	26.04	25.28	25.85	140,400	25.72
Mar 4, 2013	24.68	25.21	24.68	25.12	93,100	24.99
Mar 1, 2013	24.88	24.95	24.50	24.81	82,100	24.68
Feb 28, 2013	25.69	25.99	24.93	24.98	64,400	24.85
Feb 27, 2013	25.81	26.03	25.61	25.63	115,500	25.50
Feb 26, 2013	25.27	25.93	25.05	25.75	125,200	25.62
Feb 25, 2013	24.78	25.50	24.62	25.05	140,000	24.92
Feb 22, 2013	24.61	24.87	24.25	24.53	193,100	24.41
Feb 21, 2013	25.50	25.73	23.60	24.26	283,700	24.14
Feb 20, 2013	26.15	26.15	25.40	25.46	197,900	25.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HMST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HomeStreet, Inc. (HMST)