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 )

10.27 +0.11 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2023 17.37 17.66 16.88 17.16 162,249 -0.11(-0.61%)
Mar 31, 2023 17.58 17.58 17.10 17.27 169,224 -0.22(-1.26%)
Mar 30, 2023 18.18 18.33 17.38 17.49 224,340 -0.53(-2.93%)
Mar 29, 2023 18.00 18.10 17.64 18.02 139,607 +0.02(+0.11%)
Mar 28, 2023 17.60 18.05 17.55 18.00 176,591 +0.27(+1.52%)
Mar 27, 2023 17.84 18.01 17.55 17.73 197,972 +0.31(+1.76%)
Mar 24, 2023 16.46 17.53 16.30 17.42 217,127 +0.93(+5.65%)
Mar 23, 2023 17.47 17.47 16.43 16.49 153,623 -0.68(-3.97%)
Mar 22, 2023 18.25 18.43 17.17 17.17 233,452 -1.08(-5.89%)
Mar 21, 2023 17.97 18.99 17.84 18.25 278,761 +0.80(+4.57%)
Mar 20, 2023 18.52 18.79 17.34 17.45 360,492 -0.68(-3.76%)
Mar 17, 2023 18.77 19.21 17.79 18.13 510,124 -1.26(-6.49%)
Mar 16, 2023 19.48 20.19 18.32 19.39 276,329 -0.32(-1.61%)
Mar 15, 2023 17.90 19.78 17.62 19.71 290,105 +0.94(+5.01%)
Mar 14, 2023 20.47 21.07 18.23 18.77 252,358 -0.42(-2.20%)
Mar 13, 2023 19.60 19.96 17.38 19.19 401,758 -0.87(-4.35%)
Mar 10, 2023 20.95 21.53 19.66 20.06 397,612 -1.20(-5.64%)
Mar 09, 2023 22.55 22.55 21.16 21.26 172,044 -1.42(-6.26%)
Mar 08, 2023 22.39 22.73 21.78 22.68 156,708 +0.19(+0.85%)
Mar 07, 2023 23.34 23.34 22.30 22.49 188,841 -1.00(-4.25%)
Mar 06, 2023 23.85 24.08 23.40 23.49 167,114 -0.40(-1.69%)
Mar 03, 2023 23.86 23.97 23.63 23.89 110,006 +0.09(+0.36%)
Mar 02, 2023 24.05 24.11 23.51 23.81 142,480 -0.55(-2.25%)
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.