U.S. Markets open in 1 hr 15 mins

HomeStreet, Inc. (HMST)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.75+0.20 (+0.78%)
At close: 4:00PM EDT
People also watch
HFWAHTBIHBCPHBNCHTLF
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201725.5025.8025.3525.7525.7581,300
Sep 21, 201725.4525.6025.1525.5525.55214,400
Sep 20, 201725.3025.6825.1025.5025.50138,500
Sep 19, 201725.6525.7025.1025.2525.25212,300
Sep 18, 201725.2025.8525.2025.6025.60395,500
Sep 15, 201725.4025.4524.7625.1025.10734,300
Sep 14, 201725.8026.0025.3025.4025.40137,400
Sep 13, 201725.9526.0025.8025.9025.90127,400
Sep 12, 201724.6026.1024.6026.0526.05369,400
Sep 11, 201724.5024.7524.3024.5024.50227,400
Sep 08, 201724.3524.7024.2524.3524.35172,500
Sep 07, 201724.8524.8524.2024.3524.35136,800
Sep 06, 201725.1025.3024.7524.7524.75175,500
Sep 05, 201725.3525.4024.9525.0025.00140,000
Sep 01, 201725.3025.5025.2025.4525.45115,400
Aug 31, 201725.1525.4525.0525.2525.25206,300
Aug 30, 201725.1525.3524.9025.0025.00191,300
Aug 29, 201725.1025.3024.9025.2025.20144,800
Aug 28, 201725.2025.4525.1525.3025.30176,500
Aug 25, 201725.0025.4524.8525.1525.15158,800
Aug 24, 201724.9024.9024.5024.8524.85144,300
Aug 23, 201724.5024.8524.4524.7524.7580,400
Aug 22, 201724.7024.8524.5324.6524.65131,900
Aug 21, 201724.6024.7024.4524.6524.65159,900
Aug 18, 201724.1024.7524.0024.7024.70205,300
Aug 17, 201724.4524.8324.2024.2524.25237,700
Aug 16, 201725.1025.3524.6524.6524.65170,500
Aug 15, 201725.5525.6025.0525.1025.10143,400
Aug 14, 201725.1025.5024.9025.5025.50191,600
Aug 11, 201725.2025.6024.5024.9024.90173,200
Aug 10, 201725.2525.5525.2025.2525.25156,600
Aug 09, 201725.5525.8025.2525.4525.45179,500
Aug 08, 201725.9026.4025.7825.8025.80155,300
Aug 07, 201726.0026.9525.5525.9025.90197,700
Aug 04, 201725.8526.1525.6526.0526.05336,100
Aug 03, 201726.2526.6025.6525.7525.75138,900
Aug 02, 201726.8526.8526.1526.3526.35158,000
Aug 01, 201726.4526.8526.2526.8526.85167,800
Jul 31, 201726.7526.7526.1026.2526.25431,800
Jul 28, 201726.9026.9026.4026.6026.60183,100
Jul 27, 201726.5027.1326.3527.0027.00237,600
Jul 26, 201726.1526.7326.0026.5026.50379,300
Jul 25, 201725.0026.7625.0026.2526.25813,100
Jul 24, 201727.4027.8027.2027.7027.70166,900
Jul 21, 201727.7527.7527.2527.5027.50148,700
Jul 20, 201727.0527.5527.0527.5027.50157,700
Jul 19, 201726.6527.3026.6527.0027.00128,100
Jul 18, 201727.0027.0526.5526.6026.60140,800
Jul 17, 201727.6527.6526.8027.0527.05206,300
Jul 14, 201727.7528.0027.5527.6527.6593,900
Jul 13, 201727.9027.9527.5027.9527.9587,600
Jul 12, 201727.6028.0627.5527.9027.9084,100
Jul 11, 201727.6027.6027.1327.5527.55183,500
Jul 10, 201728.1528.2027.5027.5527.55136,200
Jul 07, 201728.1028.3027.8028.2028.2071,400
Jul 06, 201728.1528.3727.0527.9027.90136,400
Jul 05, 201728.1528.3027.5028.3028.30138,000
Jul 03, 201727.7028.4027.3028.2528.25102,100
Jun 30, 201727.8527.8527.3527.6827.68153,900
Jun 29, 201727.6527.8527.0527.8027.80180,300
Jun 28, 201727.0527.4527.0027.3527.35182,100
Jun 27, 201727.0527.2026.6026.9026.90170,600
Jun 26, 201726.6527.0026.4026.9526.95129,800
Jun 23, 201726.8527.1026.4526.6526.65416,000
Jun 22, 201727.0527.0526.6026.7026.70109,200
Jun 21, 201727.3027.3026.9027.0527.05124,400
Jun 20, 201727.4527.6027.0827.3027.30182,600
Jun 19, 201728.0028.1527.4827.6027.60137,000
Jun 16, 201728.1528.4527.7527.9527.95445,200
Jun 15, 201728.0028.5028.0028.3528.35136,200
Jun 14, 201727.9028.3527.5028.3528.35391,100
Jun 13, 201728.7528.8027.8527.9027.90338,800
Jun 12, 201729.2529.8028.5028.6528.65368,000
Jun 09, 201728.7029.8828.7029.4029.40214,000
Jun 08, 201728.0029.1027.8528.8528.85187,600
Jun 07, 201727.5027.9527.4027.9527.95128,000
Jun 06, 201727.2027.5026.9527.4027.40141,600
Jun 05, 201727.9527.9527.2527.4527.45125,200
Jun 02, 201727.2028.2527.2027.8527.85155,100
Jun 01, 201726.8027.4026.7027.3027.3091,500
May 31, 201727.3027.3926.7026.8026.80274,700
May 30, 201727.3527.5027.0027.3027.30130,400
May 26, 201727.2027.7527.2027.3527.35143,600
May 25, 201727.3527.5527.2527.3327.33182,800
May 24, 201727.4527.5527.2027.3027.30167,000
May 23, 201727.3527.6027.2027.4527.45167,600
May 22, 201727.3027.6527.0027.4027.40180,900
May 19, 201727.1527.5527.1527.3027.30163,600
May 18, 201727.0527.5026.8527.2027.20165,400
May 17, 201727.2027.2526.9027.0027.00211,800
May 16, 201727.0027.7026.8027.7027.70231,400
May 15, 201726.8027.1026.7527.0527.0589,100
May 12, 201726.8027.0526.3826.6026.60128,600
May 11, 201726.9527.2526.8026.9026.90180,600
May 10, 201727.0027.2026.9527.1027.10145,600
May 09, 201727.2527.5026.9027.0027.00168,500
May 08, 201726.7027.3026.6027.2027.20233,500
May 05, 201726.6527.0026.4526.8526.85192,600
May 04, 201726.1026.7026.1026.7026.70150,600
May 03, 201725.7526.2525.5526.0026.00299,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...