Homestreet Inc (NQ: HMST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.40	38.28	36.81	37.33	308,730	-0.31(-0.84%)
May 27, 2022	37.58	37.76	37.32	37.64	157,558	+0.26(+0.69%)
May 26, 2022	37.29	37.81	36.86	37.38	239,063	+0.51(+1.38%)
May 25, 2022	37.53	37.73	36.73	36.87	130,308	-0.10(-0.28%)
May 24, 2022	36.48	37.25	35.88	36.98	181,534	+0.49(+1.35%)
May 23, 2022	36.69	37.06	36.32	36.49	168,238	+0.32(+0.90%)
May 20, 2022	36.63	36.63	35.43	36.16	142,228	-0.11(-0.31%)
May 19, 2022	36.39	37.12	36.21	36.27	221,279	-0.60(-1.63%)
May 18, 2022	37.37	37.75	36.37	36.87	196,308	-1.04(-2.74%)
May 17, 2022	36.72	38.26	36.68	37.91	140,717	+2.03(+5.65%)
May 16, 2022	36.03	36.32	35.64	35.88	122,778	-0.44(-1.22%)
May 13, 2022	36.30	37.02	36.11	36.33	175,947	+0.35(+0.98%)
May 12, 2022	35.37	36.36	34.97	35.98	118,734	+0.31(+0.88%)
May 11, 2022	35.58	36.54	35.53	35.66	127,339	+0.19(+0.52%)
May 10, 2022	36.90	38.55	35.35	35.48	182,417	-1.22(-3.33%)
May 09, 2022	36.22	37.09	35.87	36.70	166,802	+0.28(+0.76%)
May 06, 2022	36.56	37.05	35.87	36.42	141,172	-0.23(-0.63%)
May 05, 2022	37.63	38.29	36.20	36.65	205,641	-2.18(-5.60%)
May 04, 2022	37.98	39.06	37.49	38.83	135,717	+0.85(+2.25%)
May 03, 2022	37.57	38.18	37.13	37.97	228,009	+0.31(+0.83%)
May 02, 2022	37.28	38.22	37.05	37.66	158,950	+0.40(+1.08%)
Apr 29, 2022	36.95	37.84	36.95	37.26	211,521	+0.12(+0.32%)
Apr 28, 2022	37.73	37.73	37.00	37.14	143,625	+0.03(+0.07%)
Apr 27, 2022	38.49	38.51	36.80	37.11	279,699	-1.64(-4.24%)
Apr 26, 2022	37.96	39.47	37.81	38.75	308,312	-1.94(-4.76%)
Apr 25, 2022	40.57	40.99	39.42	40.69	263,256	-0.03(-0.07%)
Apr 22, 2022	41.71	41.71	40.54	40.72	155,087	-0.99(-2.38%)
Apr 21, 2022	42.17	42.58	41.48	41.71	132,941	-0.07(-0.18%)
Apr 20, 2022	41.82	42.41	41.66	41.78	87,895	-0.04(-0.09%)
Apr 19, 2022	41.06	42.00	40.96	41.82	141,858	+1.09(+2.68%)
Apr 18, 2022	40.68	41.10	40.41	40.73	100,314	-0.13(-0.31%)
Apr 14, 2022	41.81	42.30	40.81	40.85	108,894	-1.06(-2.52%)
Apr 13, 2022	41.63	42.20	41.50	41.91	103,045	+0.28(+0.66%)
Apr 12, 2022	42.01	42.94	41.33	41.63	145,373	-0.40(-0.96%)
Apr 11, 2022	41.81	42.86	41.62	42.04	137,977	+0.26(+0.62%)
Apr 08, 2022	41.79	42.10	41.42	41.78	101,865	+0.14(+0.33%)
Apr 07, 2022	41.84	42.07	40.84	41.64	113,989	+0.02(+0.04%)
Apr 06, 2022	41.94	42.25	41.35	41.63	157,047	-0.35(-0.83%)
Apr 05, 2022	42.45	42.77	41.91	41.97	297,766	-0.24(-0.57%)
Apr 04, 2022	42.75	42.75	41.66	42.21	123,425	-0.51(-1.20%)
Apr 01, 2022	43.78	43.78	42.34	42.73	188,166	-0.76(-1.75%)
Mar 31, 2022	43.88	44.36	43.19	43.49	169,429	-0.30(-0.69%)
Mar 30, 2022	45.65	45.99	43.52	43.79	114,335	-1.90(-4.16%)
Mar 29, 2022	44.89	45.91	44.62	45.69	237,229	+1.13(+2.53%)
Mar 28, 2022	44.53	44.56	43.64	44.56	106,030	-0.11(-0.25%)
Mar 25, 2022	43.97	44.95	43.97	44.67	84,440	+0.73(+1.65%)
Mar 24, 2022	43.67	43.97	43.04	43.95	155,520	+0.62(+1.44%)
Mar 23, 2022	45.95	46.23	43.27	43.32	193,901	-2.77(-6.01%)
Mar 22, 2022	45.76	46.53	45.59	46.10	99,259	+0.73(+1.60%)
Mar 21, 2022	45.93	46.43	44.90	45.37	134,564	-0.39(-0.86%)
Mar 18, 2022	46.81	46.81	44.61	45.76	714,253	-1.36(-2.88%)
Mar 17, 2022	46.87	47.79	46.68	47.12	188,842	-0.21(-0.45%)
Mar 16, 2022	46.86	47.97	46.43	47.33	297,827	+0.68(+1.46%)
Mar 15, 2022	46.79	47.50	45.13	46.66	213,015	-0.01(-0.02%)
Mar 14, 2022	46.87	48.08	46.54	46.66	215,508	+0.39(+0.85%)
Mar 11, 2022	45.72	47.16	45.72	46.27	339,988	+0.64(+1.41%)
Mar 10, 2022	44.56	45.67	44.15	45.63	390,932	+0.75(+1.68%)
Mar 09, 2022	45.60	46.18	44.68	44.87	374,279	+0.23(+0.51%)
Mar 08, 2022	46.01	47.10	44.53	44.64	280,045	-1.16(-2.53%)
Mar 07, 2022	46.22	46.86	45.67	45.80	233,903	-0.66(-1.42%)
Mar 04, 2022	47.10	47.33	46.11	46.46	187,552	-1.27(-2.65%)
Mar 03, 2022	47.47	48.34	47.12	47.73	230,771	+0.31(+0.66%)
Mar 02, 2022	46.08	48.46	46.08	47.42	214,143	+1.57(+3.42%)

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.