Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Homestreet Inc (NQ: HMST )

7.355 +0.095 (+1.31%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 6, 2023 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 (%)
Dec 05, 2023 7.390 7.420 7.160 7.260 83,011 -0.11(-1.49%)
Dec 04, 2023 7.570 7.840 7.240 7.370 185,314 -0.28(-3.66%)
Dec 01, 2023 6.580 7.670 6.580 7.650 277,144 +0.90(+13.33%)
Nov 30, 2023 6.580 6.850 6.477 6.750 264,737 +0.17(+2.58%)
Nov 29, 2023 6.360 6.940 6.360 6.580 218,029 +0.33(+5.28%)
Nov 28, 2023 6.130 6.270 5.990 6.250 144,682 +0.09(+1.46%)
Nov 27, 2023 6.210 6.210 5.980 6.160 160,227 -0.05(-0.81%)
Nov 24, 2023 6.050 6.270 6.050 6.210 42,455 +0.12(+1.97%)
Nov 22, 2023 6.310 6.340 6.010 6.090 126,993 -0.16(-2.56%)
Nov 21, 2023 6.450 6.510 6.230 6.250 110,701 -0.24(-3.70%)
Nov 20, 2023 6.800 6.800 6.421 6.490 173,376 -0.27(-3.99%)
Nov 17, 2023 6.570 6.860 6.540 6.760 235,286 +0.35(+5.46%)
Nov 16, 2023 6.740 6.740 6.330 6.410 208,718 -0.37(-5.46%)
Nov 15, 2023 6.650 6.955 6.590 6.780 347,314 +0.09(+1.35%)
Nov 14, 2023 5.740 6.910 5.740 6.690 669,553 +1.34(+25.05%)
Nov 13, 2023 5.270 5.380 5.210 5.350 322,633 +0.05(+0.94%)
Nov 10, 2023 5.320 5.360 4.900 5.300 299,969 +0.03(+0.57%)
Nov 09, 2023 5.590 5.720 5.230 5.270 201,100 -0.30(-5.39%)
Nov 08, 2023 5.700 5.770 5.540 5.570 241,693 -0.17(-2.96%)
Nov 07, 2023 6.380 6.400 5.680 5.740 434,169 -0.64(-10.03%)
Nov 06, 2023 6.272 6.390 6.063 6.380 500,564 +0.13(+2.05%)
Nov 03, 2023 5.642 6.290 5.622 6.252 672,577 +0.87(+16.09%)
Nov 02, 2023 4.883 5.504 4.819 5.386 665,424 +0.54(+11.18%)
Nov 01, 2023 4.736 4.854 4.312 4.844 535,637 +0.09(+1.86%)
Oct 31, 2023 4.903 5.090 4.480 4.755 991,669 +0.26(+5.69%)
Oct 30, 2023 4.578 4.687 4.322 4.499 716,433 +0.06(+1.44%)
Oct 27, 2023 4.883 5.011 4.135 4.435 1,040,350 -0.48(-9.72%)
Oct 26, 2023 4.588 5.100 4.588 4.913 521,924 +0.36(+8.01%)
Oct 25, 2023 4.618 4.706 4.367 4.549 324,476 -0.11(-2.33%)
Oct 24, 2023 4.923 4.987 4.588 4.657 405,798 -0.23(-4.73%)
Oct 23, 2023 5.031 5.238 4.864 4.888 410,716 -0.18(-3.59%)
Oct 20, 2023 5.592 5.592 5.051 5.071 430,563 -0.53(-9.49%)
Oct 19, 2023 5.602 5.838 5.533 5.602 191,015 +0.00(+0.00%)
Oct 18, 2023 5.710 5.799 5.425 5.602 407,973 -0.19(-3.23%)
Oct 17, 2023 5.976 6.104 5.774 5.789 415,133 -0.21(-3.45%)
Oct 16, 2023 6.134 6.126 5.888 5.996 336,746 -0.08(-1.30%)
Oct 13, 2023 6.291 6.370 6.055 6.075 213,194 -0.17(-2.68%)
Oct 12, 2023 6.400 6.400 6.144 6.242 403,587 -0.20(-3.06%)
Oct 11, 2023 6.744 6.862 6.144 6.439 234,011 -0.29(-4.25%)
Oct 10, 2023 6.813 6.887 6.666 6.725 260,655 +0.10(+1.49%)
Oct 09, 2023 6.754 6.902 6.616 6.626 236,870 -0.23(-3.30%)
Oct 06, 2023 6.941 6.961 6.720 6.853 170,844 -0.09(-1.35%)
Oct 05, 2023 7.197 7.197 6.823 6.946 247,551 -0.00(-0.07%)
Oct 04, 2023 7.020 7.050 6.769 6.951 242,590 -0.08(-1.12%)
Oct 03, 2023 7.561 7.561 6.877 7.030 228,980 -0.44(-5.93%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.