HomeStreet Inc historical prices

   Watch this stock

Historical chart

    28.12 
    23.97 
    19.83 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 23.89 23.94 23.73 23.78 37,678
May 16, 2013 23.55 23.95 23.52 23.76 41,243
May 15, 2013 23.60 23.94 23.34 23.52 43,201
May 14, 2013 23.56 23.74 23.20 23.71 87,916
May 13, 2013 24.18 24.22 23.61 23.74 54,994
May 10, 2013 24.30 24.60 24.01 24.19 49,633
May 9, 2013 23.98 24.53 23.76 24.35 120,292
May 8, 2013 24.06 24.69 24.04 24.14 169,352
May 7, 2013 22.87 24.03 22.83 24.03 191,253
May 6, 2013 21.87 22.53 21.87 22.50 66,915
May 3, 2013 21.54 21.93 21.52 21.78 86,747
May 2, 2013 21.28 21.55 21.18 21.40 89,056
May 1, 2013 21.47 21.73 21.25 21.25 136,958
Apr 30, 2013 21.75 21.83 21.30 21.50 404,950
Apr 29, 2013 20.45 21.86 20.25 21.79 380,529
Apr 26, 2013 21.95 21.96 21.45 21.67 101,564
Apr 25, 2013 21.67 22.02 21.52 21.90 111,187
Apr 24, 2013 21.62 21.63 21.40 21.50 111,768
Apr 23, 2013 21.40 21.72 21.32 21.72 48,500
Apr 22, 2013 21.36 21.49 21.02 21.34 65,399
Apr 19, 2013 21.08 21.26 20.55 21.25 141,293
Apr 18, 2013 21.26 21.38 21.01 21.14 81,129
Apr 17, 2013 21.49 21.49 21.02 21.25 160,076
Apr 16, 2013 21.41 21.59 21.30 21.53 110,927
Apr 15, 2013 21.83 22.00 21.28 21.31 148,799
Apr 12, 2013 22.12 22.37 21.75 22.04 174,903
Apr 11, 2013 22.01 22.66 21.88 22.28 154,832
Apr 10, 2013 21.81 22.18 21.74 22.09 119,988
Apr 9, 2013 21.62 22.49 21.56 21.79 296,978
Apr 8, 2013 21.86 22.00 21.51 21.77 133,970

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service