Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homestreet Inc (NQ: HMST )

8.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Jun 30, 2023 6.157 6.157 5.718 5.776 513,459 -0.33(-5.43%)
Jun 29, 2023 5.854 6.147 5.854 6.108 355,535 +0.27(+4.68%)
Jun 28, 2023 5.854 5.883 5.649 5.835 333,529 -0.03(-0.50%)
Jun 27, 2023 6.020 6.040 5.796 5.864 265,466 -0.11(-1.80%)
Jun 26, 2023 5.874 6.137 5.854 5.971 339,552 +0.09(+1.49%)
Jun 23, 2023 5.883 5.991 5.747 5.883 677,773 -0.12(-1.95%)
Jun 22, 2023 6.098 6.127 5.903 6.001 315,690 -0.11(-1.76%)
Jun 21, 2023 6.254 6.420 6.108 6.108 172,231 -0.17(-2.64%)
Jun 20, 2023 6.391 6.391 6.157 6.274 314,781 -0.13(-1.98%)
Jun 16, 2023 6.742 6.840 6.352 6.401 1,003,671 -0.29(-4.37%)
Jun 15, 2023 6.371 6.772 6.293 6.693 398,186 +0.29(+4.57%)
Jun 14, 2023 6.635 7.141 6.401 6.401 763,291 -0.23(-3.53%)
Jun 13, 2023 6.332 7.015 6.196 6.635 590,387 +0.32(+5.10%)
Jun 12, 2023 6.362 6.684 6.108 6.313 503,172 -0.06(-0.92%)
Jun 09, 2023 6.703 6.820 6.244 6.371 669,525 -0.35(-5.22%)
Jun 08, 2023 6.508 6.771 6.323 6.723 668,291 +0.17(+2.53%)
Jun 07, 2023 6.225 6.635 6.088 6.557 583,183 +0.48(+7.87%)
Jun 06, 2023 5.493 6.147 5.459 6.079 718,684 +0.56(+10.07%)
Jun 05, 2023 5.581 5.581 5.152 5.522 555,258 +0.02(+0.35%)
Jun 02, 2023 5.288 5.674 5.220 5.503 1,062,738 +0.35(+6.82%)
Jun 01, 2023 5.161 5.396 4.937 5.152 4,431,172 +0.04(+0.76%)
May 31, 2023 5.386 5.483 4.976 5.113 945,751 -0.37(-6.68%)
May 30, 2023 5.669 5.901 5.259 5.479 777,971 -0.13(-2.35%)
May 26, 2023 5.571 5.630 5.230 5.610 1,790,531 -0.40(-6.66%)
May 25, 2023 6.576 6.585 5.971 6.010 453,081 -0.47(-7.23%)
May 24, 2023 6.723 6.723 6.254 6.479 539,835 -0.25(-3.77%)
May 23, 2023 6.449 7.454 6.449 6.732 900,377 +0.30(+4.70%)
May 22, 2023 6.040 6.537 5.920 6.430 430,073 +0.43(+7.15%)
May 19, 2023 6.381 6.430 5.903 6.001 481,837 -0.24(-3.91%)
May 18, 2023 6.401 6.552 6.166 6.244 528,495 -0.18(-2.74%)
May 17, 2023 6.098 6.508 5.962 6.420 494,801 +0.53(+8.94%)
May 16, 2023 6.147 6.225 5.844 5.893 379,689 -0.25(-4.13%)
May 15, 2023 5.854 6.371 5.854 6.147 397,480 +0.28(+4.83%)
May 12, 2023 6.137 6.235 5.815 5.864 280,985 -0.27(-4.45%)
May 11, 2023 5.913 6.313 5.815 6.137 415,936 +0.14(+2.28%)
May 10, 2023 6.118 6.254 5.836 6.001 465,380 -0.02(-0.32%)
May 09, 2023 5.883 6.182 5.747 6.020 638,831 +0.09(+1.48%)
May 08, 2023 6.239 6.508 5.807 5.932 628,969 -0.15(-2.52%)
May 05, 2023 5.923 6.345 5.836 6.086 756,709 +0.37(+6.55%)
May 04, 2023 5.136 5.779 4.570 5.711 1,486,604 +0.30(+5.50%)
May 03, 2023 6.575 6.777 5.385 5.414 1,322,699 -1.17(-17.78%)
May 02, 2023 7.612 7.612 6.297 6.585 1,481,968 -1.11(-14.46%)
May 01, 2023 9.369 9.369 7.578 7.698 869,010 -1.67(-17.83%)
Apr 28, 2023 9.945 10.07 9.244 9.369 399,463 -0.56(-5.61%)
Apr 27, 2023 10.63 10.70 9.801 9.925 347,943 -0.60(-5.66%)
Apr 26, 2023 10.19 10.94 10.00 10.52 665,782 -0.30(-2.75%)
Apr 25, 2023 13.77 14.08 10.36 10.82 843,164 -5.88(-35.23%)
Apr 24, 2023 16.75 16.97 16.58 16.70 168,696 -0.13(-0.80%)
Apr 21, 2023 17.17 17.25 16.56 16.84 109,915 -0.26(-1.52%)
Apr 20, 2023 17.36 17.48 16.91 17.10 166,606 -0.43(-2.46%)
Apr 19, 2023 17.29 17.66 16.84 17.53 125,115 +0.38(+2.24%)
Apr 18, 2023 17.69 17.69 16.80 17.14 127,519 -0.42(-2.40%)
Apr 17, 2023 17.25 17.60 16.74 17.57 179,006 +0.34(+1.95%)
Apr 14, 2023 18.02 18.02 17.12 17.23 114,030 -0.54(-3.03%)
Apr 13, 2023 17.46 17.85 17.33 17.77 144,885 +0.37(+2.15%)
Apr 12, 2023 18.10 18.10 17.36 17.39 120,867 -0.48(-2.68%)
Apr 11, 2023 18.00 18.16 17.58 17.87 133,787 +0.11(+0.59%)
Apr 10, 2023 17.53 18.06 17.42 17.77 208,145 +0.24(+1.37%)
Apr 06, 2023 17.01 17.70 16.89 17.53 154,941 +0.63(+3.75%)
Apr 05, 2023 17.03 17.29 16.74 16.89 104,538 -0.30(-1.73%)
Apr 04, 2023 17.13 17.21 16.46 17.19 207,977 +0.03(+0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.