HomeStreet Inc (HMST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.85062789161 | 15.13 | 15.785 | 14.9 | 91074 | 15.33400344 | CS |
| 4 | -0.41 | -2.68676277851 | 15.26 | 16.1 | 14.58 | 75775 | 15.27857785 | CS |
| 12 | 3.48 | 30.6068601583 | 11.37 | 16.1 | 10.89 | 105353 | 13.81480979 | CS |
| 26 | 0.33 | 2.27272727273 | 14.52 | 16.1 | 8.09 | 130169 | 11.99856176 | CS |
| 52 | 5.72 | 62.6506024096 | 9.13 | 16.1 | 4.2 | 234188 | 10.73323932 | CS |
| 156 | -22.2 | -59.9190283401 | 37.05 | 57.4 | 4.2 | 244429 | 19.04291162 | CS |
| 260 | -13.12 | -46.9074007866 | 27.97 | 57.4 | 4.2 | 205985 | 22.98219375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 15.3 | 0.3 | 2.00 | 15.44 | 15.47 | 15.22 | 47718 |
| 1726698900 | 15 | -0.25 | -1.64 | 15.14 | 15.45 | 15 | 105206 |
| 1726612500 | 15.25 | -0.25 | -1.61 | 15.72 | 15.785 | 15.16 | 38514 |
| 1726526100 | 15.5 | 0.09 | 0.58 | 15.47 | 15.6 | 14.96 | 222093 |
| 1726266900 | 15.41 | 0.51 | 3.42 | 15.05 | 15.57 | 15.04 | 40600 |
| 1726180500 | 14.9 | -0.17 | -1.13 | 15.14 | 15.14 | 14.73 | 35853 |
| 1726094100 | 15.07 | 0.04 | 0.27 | 14.86 | 15.16 | 14.63 | 37875 |
| 1726007700 | 15.03 | 0.39 | 2.66 | 14.78 | 15.03 | 14.595 | 243309 |
| 1725921300 | 14.64 | -0.21 | -1.41 | 14.86 | 15.37 | 14.58 | 60095 |
| 1725662100 | 14.85 | -0.15 | -1.00 | 14.8 | 14.92 | 14.63 | 31024 |
| 1725575700 | 15 | -0.44 | -2.85 | 15.35 | 15.515 | 14.61 | 75423 |
| 1725489300 | 15.44 | -0.4 | -2.53 | 15.91 | 15.91 | 14.97 | 56386 |
| 1725402900 | 15.84 | -0.16 | -1.00 | 16 | 16.1 | 15.54 | 46493 |
| 1725057300 | 16 | 0.43 | 2.76 | 15.51 | 16 | 15.46 | 94524 |
| 1724970900 | 15.57 | 0.07 | 0.45 | 15.69 | 15.69 | 15.255 | 43105 |
| 1724884500 | 15.5 | 0.5 | 3.33 | 14.93 | 15.55 | 14.93 | 35455 |
| 1724798100 | 15 | -0.15 | -0.99 | 15.02 | 15.32 | 14.87 | 60731 |
| 1724711700 | 15.15 | -0.57 | -3.63 | 15.86 | 15.93 | 15 | 85035 |
| 1724452500 | 15.72 | 0.46 | 3.01 | 15.26 | 15.88 | 15.14 | 73779 |
| 1724366100 | 15.26 | 0.04 | 0.26 | 15.2 | 15.5 | 15.2 | 33965 |
| 1724279700 | 15.22 | 0.29 | 1.94 | 14.96 | 15.25 | 14.7869 | 65667 |
| 1724193300 | 14.93 | -0.14 | -0.93 | 15.03 | 15.07 | 14.73 | 39540 |
| 1724106900 | 15.07 | 0.15 | 1.01 | 14.97 | 15.17 | 14.71 | 43119 |
| 1723847700 | 14.92 | -0.09 | -0.60 | 15.25 | 15.32 | 14.9 | 64613 |
| 1723761300 | 15.01 | -0.05 | -0.33 | 15.3 | 15.325 | 14.97 | 42550 |
| 1723674900 | 15.06 | 0.51 | 3.51 | 14.62 | 15.25 | 14.51 | 110491 |
| 1723588500 | 14.55 | 0.1 | 0.69 | 14.36 | 14.59 | 14.31 | 51270 |
| 1723502100 | 14.45 | 0.01 | 0.07 | 14.46 | 14.58 | 13.87 | 118601 |
| 1723242900 | 14.44 | -0.03 | -0.21 | 14.42 | 14.59 | 14.22 | 84520 |
| 1723156500 | 14.47 | 0.11 | 0.77 | 14.49 | 14.63 | 14.26 | 50683 |
| 1723070100 | 14.36 | 0.46 | 3.31 | 14.19 | 14.4725 | 13.97 | 111036 |
| 1722983700 | 13.9 | 0.49 | 3.65 | 13.39 | 13.96 | 13.33 | 93858 |
| 1722897300 | 13.41 | -0.7 | -4.96 | 13.49 | 13.8 | 12.99 | 149632 |
| 1722638100 | 14.11 | -0.09 | -0.63 | 14.07 | 14.32 | 13.79 | 182743 |
| 1722551700 | 14.2 | -0.2 | -1.39 | 14.4 | 14.41 | 13.92 | 146057 |
| 1722465300 | 14.4 | 0 | 0.00 | 14.36 | 14.67 | 14.205 | 184479 |
| 1722378900 | 14.4 | 0.53 | 3.82 | 13.9 | 14.43 | 13.82 | 225456 |
| 1722292500 | 13.87 | -0.12 | -0.86 | 13.93 | 14.01 | 13.76 | 80743 |
| 1722033300 | 13.99 | 0.66 | 4.95 | 13.43 | 13.99 | 13.43 | 151398 |
| 1721946900 | 13.33 | -0.19 | -1.41 | 13.53 | 14.05 | 13.33 | 211072 |
| 1721860500 | 13.52 | -0.27 | -1.96 | 13.52 | 13.87 | 13.28 | 67081 |
| 1721774100 | 13.79 | 0.36 | 2.72 | 13.37 | 13.85 | 13.16 | 79717 |
| 1721687700 | 13.425 | -0.07 | -0.48 | 13.26 | 13.49 | 12.79 | 76015 |
| 1721428500 | 13.49 | 0.19 | 1.43 | 13.38 | 13.76 | 13.275 | 116897 |
| 1721342100 | 13.3 | -0.36 | -2.64 | 13.65 | 14.03 | 13.19 | 96626 |
| 1721255700 | 13.66 | -0.12 | -0.87 | 13.65 | 14.04 | 13.15 | 162077 |
| 1721169300 | 13.78 | 0.74 | 5.67 | 13.24 | 13.78 | 13.24 | 289846 |
| 1721082900 | 13.04 | 0.34 | 2.68 | 12.95 | 13.2199 | 12.86 | 101179 |
| 1720823700 | 12.7 | 0.19 | 1.52 | 12.73 | 13.03 | 12.545 | 96459 |
| 1720737300 | 12.51 | 0.48 | 3.99 | 12.31 | 12.66 | 12.21 | 126441 |
| 1720650900 | 12.03 | 0.18 | 1.52 | 11.85 | 12.12 | 11.82 | 73883 |
| 1720564500 | 11.85 | 0 | 0.00 | 11.84 | 11.91 | 11.57 | 91794 |
| 1720478100 | 11.85 | 0.85 | 7.73 | 11.2 | 11.91 | 11.12 | 152042 |
| 1720218900 | 11 | -0.12 | -1.08 | 11.06 | 11.206 | 10.89 | 164455 |
| 1720040640 | 11.12 | -0.23 | -2.03 | 11.34 | 11.49 | 11.06 | 182349 |
| 1719959700 | 11.35 | 0.11 | 0.98 | 11.12 | 11.51 | 11.12 | 170222 |
| 1719873300 | 11.24 | -0.16 | -1.40 | 11.37 | 11.55 | 11.03 | 224115 |
| 1719614100 | 11.4 | 0.34 | 3.07 | 11.16 | 11.805 | 11.16 | 345595 |
| 1719527700 | 11.06 | 0.22 | 2.03 | 10.8 | 11.06 | 10.62 | 55596 |
| 1719441300 | 10.84 | -0.04 | -0.37 | 10.88 | 10.98 | 10.63 | 159855 |
| 1719354900 | 10.88 | 0.08 | 0.74 | 10.71 | 10.91 | 10.6 | 129764 |
| 1719268500 | 10.8 | -0.16 | -1.46 | 10.92 | 11.025 | 10.57 | 177353 |
| 1719009300 | 10.96 | -0.06 | -0.54 | 10.8 | 11.25 | 10.8 | 520355 |
| 1718922900 | 11.02 | 0.52 | 4.95 | 10.7 | 11.45 | 10.65 | 287480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
