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

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

12.53 +0.25 (+2.00%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 20, 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 (%)
May 19, 2025 12.48 12.60 12.28 12.28 33,869 -0.36(-2.85%)
May 16, 2025 12.78 12.92 12.55 12.64 84,476 -0.16(-1.25%)
May 15, 2025 12.71 12.95 12.48 12.80 100,691 +0.12(+0.95%)
May 14, 2025 11.88 12.75 11.81 12.68 177,244 +0.82(+6.91%)
May 13, 2025 12.11 12.45 11.86 11.86 64,400 -0.27(-2.23%)
May 12, 2025 12.41 12.60 12.06 12.13 113,713 +0.12(+1.00%)
May 09, 2025 12.27 12.27 11.97 12.01 54,371 -0.19(-1.56%)
May 08, 2025 12.16 12.65 12.13 12.20 92,943 +0.12(+0.99%)
May 07, 2025 11.84 12.18 11.63 12.08 112,461 +0.45(+3.87%)
May 06, 2025 11.72 11.85 11.55 11.63 34,922 -0.11(-0.94%)
May 05, 2025 11.55 11.96 11.48 11.74 44,987 -0.01(-0.09%)
May 02, 2025 11.50 12.00 11.40 11.75 83,009 +0.39(+3.43%)
May 01, 2025 11.29 11.62 11.24 11.36 89,479 +0.00(+0.00%)
Apr 30, 2025 10.89 11.78 10.89 11.36 82,071 +0.31(+2.81%)
Apr 29, 2025 10.76 11.07 10.76 11.05 80,045 -0.05(-0.45%)
Apr 28, 2025 11.15 11.28 10.85 11.10 65,379 -0.07(-0.63%)
Apr 25, 2025 11.08 11.43 11.08 11.17 71,687 -0.10(-0.89%)
Apr 24, 2025 11.05 11.38 10.94 11.27 87,091 +0.15(+1.35%)
Apr 23, 2025 11.50 11.50 10.92 11.12 83,409 -0.06(-0.54%)
Apr 22, 2025 10.80 11.24 10.55 11.18 96,928 +0.41(+3.86%)
Apr 21, 2025 10.80 11.06 10.35 10.77 105,033 -0.13(-1.24%)
Apr 17, 2025 10.88 10.97 10.72 10.90 69,289 +0.01(+0.09%)
Apr 16, 2025 10.94 10.95 10.65 10.89 74,469 -0.09(-0.82%)
Apr 15, 2025 10.58 11.05 10.58 10.98 100,475 +0.37(+3.49%)
Apr 14, 2025 10.61 11.23 10.41 10.61 113,827 +0.04(+0.33%)
Apr 11, 2025 10.43 10.66 10.23 10.57 142,676 +0.01(+0.14%)
Apr 10, 2025 10.99 10.99 10.22 10.56 140,815 -0.79(-6.96%)
Apr 09, 2025 10.64 11.78 10.16 11.35 164,963 +0.47(+4.32%)
Apr 08, 2025 11.50 11.56 10.75 10.88 140,737 -0.26(-2.33%)
Apr 07, 2025 11.01 11.56 10.75 11.14 232,460 -0.21(-1.85%)
Apr 04, 2025 10.97 11.53 10.56 11.35 233,203 -0.05(-0.44%)
Apr 03, 2025 11.92 12.20 11.40 11.40 408,872 -1.16(-9.24%)
Apr 02, 2025 11.92 12.60 11.92 12.56 425,845 +0.55(+4.58%)
Apr 01, 2025 11.92 12.35 11.20 12.01 822,985 +0.27(+2.30%)
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%)
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 Of Service.