Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HomeStreet, Inc. - Common Stock (NQ:HMST)

12.20 +0.46 (+3.92%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 10.41 11.88 10.30 11.74 2,509,799 +2.44(+26.24%)
Mar 28, 2025 9.440 9.470 9.020 9.300 113,085 -0.17(-1.80%)
Mar 27, 2025 9.230 9.470 9.100 9.470 54,300 +0.21(+2.27%)
Mar 26, 2025 9.220 9.345 9.125 9.260 68,512 +0.03(+0.33%)
Mar 25, 2025 9.170 9.320 9.110 9.230 67,915 +0.03(+0.33%)
Mar 24, 2025 9.340 9.340 9.040 9.200 72,569 -0.04(-0.43%)
Mar 21, 2025 8.890 9.300 8.890 9.240 327,125 +0.28(+3.12%)
Mar 20, 2025 9.020 9.200 8.561 8.960 223,342 -0.18(-1.97%)
Mar 19, 2025 9.070 9.250 8.960 9.140 86,028 +0.04(+0.49%)
Mar 18, 2025 9.000 9.130 8.900 9.095 87,702 +0.08(+0.83%)
Mar 17, 2025 8.840 9.090 8.830 9.020 59,535 +0.07(+0.78%)
Mar 14, 2025 8.750 9.260 8.750 8.950 207,049 +0.24(+2.76%)
Mar 13, 2025 8.700 8.970 8.580 8.710 89,899 +0.01(+0.11%)
Mar 12, 2025 8.700 8.780 8.530 8.700 190,716 +0.09(+1.05%)
Mar 11, 2025 8.940 8.940 8.410 8.610 183,729 -0.03(-0.35%)
Mar 10, 2025 8.930 9.050 8.560 8.640 139,224 -0.36(-4.00%)
Mar 07, 2025 9.250 9.410 8.869 9.000 73,187 -0.25(-2.70%)
Mar 06, 2025 9.400 9.420 9.100 9.250 84,972 -0.26(-2.73%)
Mar 05, 2025 9.490 9.640 9.265 9.510 93,834 +0.05(+0.53%)
Mar 04, 2025 9.760 9.960 9.420 9.460 69,039 -0.40(-4.06%)
Mar 03, 2025 10.03 10.21 9.800 9.860 90,527 -0.18(-1.79%)
Feb 28, 2025 9.870 10.13 9.870 10.04 105,341 +0.22(+2.24%)
Feb 27, 2025 9.700 9.990 9.700 9.820 99,010 +0.09(+0.92%)
Feb 26, 2025 9.710 9.880 9.500 9.730 77,106 +0.01(+0.10%)
Feb 25, 2025 9.730 10.16 9.700 9.720 108,792 -0.02(-0.21%)
Feb 24, 2025 9.990 9.990 9.690 9.740 69,492 -0.06(-0.61%)
Feb 21, 2025 10.22 10.26 9.670 9.800 99,518 -0.33(-3.26%)
Feb 20, 2025 10.32 10.33 9.870 10.13 94,346 -0.25(-2.46%)
Feb 19, 2025 10.31 10.48 10.24 10.38 76,615 -0.08(-0.72%)
Feb 18, 2025 10.22 10.55 10.12 10.46 129,156 +0.27(+2.65%)
Feb 14, 2025 10.36 10.55 10.18 10.19 206,255 -0.18(-1.74%)
Feb 13, 2025 10.25 10.50 10.11 10.37 67,924 +0.20(+1.97%)
Feb 12, 2025 10.21 10.70 10.13 10.17 163,371 -0.16(-1.55%)
Feb 11, 2025 10.17 10.40 10.07 10.33 86,510 +0.00(+0.00%)
Feb 10, 2025 10.60 10.60 10.30 10.33 64,321 -0.25(-2.36%)
Feb 07, 2025 10.75 10.79 10.43 10.58 99,468 -0.15(-1.40%)
Feb 06, 2025 10.43 10.79 10.26 10.73 96,607 +0.30(+2.88%)
Feb 05, 2025 10.42 10.44 10.15 10.43 81,632 +0.11(+1.07%)
Feb 04, 2025 10.02 10.37 10.00 10.32 120,029 +0.30(+2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.