Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	HMST	12.07	12.07	10.305	10.97	-1.30	614,052	3,549	10.36	11.82
2024-04-30	Q	HMST	12.16	12.47	11.925	12.25	-0.03	169,238	854	4.89	13.31
2024-04-29	Q	HMST	12.06	12.40	11.39	12.28	0.23	352,099	1,946	10.97	13.00
2024-04-26	Q	HMST	12.22	12.37	12.05	12.05	-0.18	167,633	688	9.86	15.79
2024-04-25	Q	HMST	11.85	12.53	11.83	12.23	-0.04	236,083	1,367	5.00	16.00
2024-04-24	Q	HMST	12.70	12.97	12.13	12.27	-0.70	174,035	1,034	12.16	13.68
2024-04-23	Q	HMST	12.50	13.16	12.50	12.97	0.53	68,393	925	10.97	14.88
2024-04-22	Q	HMST	12.75	12.75	12.21	12.44	-0.24	101,248	1,584	10.97	18.00
2024-04-19	Q	HMST	12.13	12.68	12.13	12.68	0.46	53,834	880	9.75	15.50
2024-04-18	Q	HMST	12.42	12.50	12.21	12.22	-0.11	64,634	747	9.75	13.07
2024-04-17	Q	HMST	12.31	12.49	12.2625	12.33		37,799	534	10.90	26.75
2024-04-16	Q	HMST	12.30	12.49	12.21	12.33	-0.17	54,248	675	10.78	32.00
2024-04-15	Q	HMST	13.00	13.19	12.4101	12.50	-0.37	59,966	578	9.75	13.07
2024-04-12	Q	HMST	12.51	13.27	12.50	12.87	0.21	230,750	1,513	12.57	13.67
2024-04-11	Q	HMST	13.00	13.18	12.54	12.66	-0.38	219,626	2,438	12.47	18.00
2024-04-10	Q	HMST	13.82	13.92	12.76	13.04	-0.90	205,136	2,520	4.19	14.50
2024-04-09	Q	HMST	14.34	14.58	13.81	13.94	-0.40	42,612	588	10.03	20.00
2024-04-08	Q	HMST	14.08	14.41	13.86	14.34	0.49	84,924	1,030	12.81	15.50
2024-04-05	Q	HMST	13.99	14.07	13.85	13.85	-0.16	48,789	714	7.18	18.00
2024-04-04	Q	HMST	14.33	14.3349	13.76	14.01	-0.21	105,485	1,297	10.03	14.01
2024-04-03	Q	HMST	14.09	14.36	14.09	14.22		44,562	1,870	13.94	14.50
2024-04-02	Q	HMST	14.32	14.40	14.03	14.22	-0.39	53,644	743	13.94	14.50
2024-04-01	Q	HMST	14.50	14.84	13.21	14.61	-0.44	173,400	1,399	14.32	14.90
2024-03-29	Q	HMST	15.12	15.325	15.01	15.05	-0.16	0	0	13.72	16.71
2024-03-28	Q	HMST	15.12	15.325	15.01	15.05	-0.16	153,377	1,170	13.72	16.71
2024-03-27	Q	HMST	15.34	15.41	15.10	15.21	-0.09	109,937	1,554	15.00	15.50
2024-03-26	Q	HMST	15.21	15.45	15.075	15.30	0.20	64,889	836	13.72	15.50
2024-03-25	Q	HMST	15.03	15.29	14.97	15.10	0.03	38,553	782	13.72	18.00
2024-03-22	Q	HMST	15.28	15.35	14.74	15.07	-0.20	59,547	993	13.63	26.00
2024-03-21	Q	HMST	15.14	15.27	14.64	15.27	0.18	108,171	1,135	13.63	16.00
2024-03-20	Q	HMST	14.52	15.33	14.49	15.09	0.28	132,078	1,493	13.72	15.50
2024-03-19	Q	HMST	14.55	14.96	14.55	14.81	0.22	93,957	1,221	13.72	15.00
2024-03-18	Q	HMST	14.68	14.936	14.42	14.59	-0.17	105,380	1,122	14.36	24.85
2024-03-15	Q	HMST	14.63	15.03	14.3801	14.76	0.08	226,578	1,294	13.63	30.00
2024-03-14	Q	HMST	15.23	15.345	14.64	14.68	-0.69	80,787	1,009	13.72	15.25
2024-03-13	Q	HMST	15.36	15.565	15.1134	15.37	-0.02	90,246	817	13.72	16.00
2024-03-12	Q	HMST	15.10	15.44	14.87	15.39	0.275	105,760	1,157	13.63	17.27
2024-03-11	Q	HMST	15.10	15.53	14.4701	15.115	-0.185	123,907	1,333	14.76	17.27
2024-03-08	Q	HMST	15.47	15.49	15.05	15.30	0.18	100,808	1,059	13.03	17.21
2024-03-07	Q	HMST	14.96	15.27	14.96	15.12	0.16	83,780	800	13.63	15.88
2024-03-06	Q	HMST	14.43	15.08	14.38	14.96	0.37	156,965	1,262	5.00	15.22
2024-03-05	Q	HMST	13.99	14.62	13.90	14.59	0.55	134,721	1,079	10.03	16.00
2024-03-04	Q	HMST	14.29	14.35	13.93	14.04	-0.19	146,180	1,283	13.70	14.75
2024-03-01	Q	HMST	14.1066	14.30	13.63	14.17	0.22	218,030	865	10.30	18.00
2024-02-29	Q	HMST	14.16	14.23	13.51	13.95	0.18	135,296	1,259	11.37	14.75
2024-02-28	Q	HMST	13.67	13.97	13.67	13.77	-0.04	81,292	974	10.40	15.22
2024-02-27	Q	HMST	14.13	14.36	13.6111	13.81	-0.24	153,536	1,315	11.45	18.19
2024-02-26	Q	HMST	13.88	14.26	13.88	14.05	0.07	164,244	923	10.03	15.22
2024-02-23	Q	HMST	13.70	14.265	13.70	13.98	0.21	203,538	993	12.56	15.15
2024-02-22	Q	HMST	13.70	13.86	13.40	13.77		215,757	1,875	11.45	14.94
2024-02-21	Q	HMST	13.80	14.05	13.6817	13.77	-0.15	134,057	1,243	4.20	15.15
2024-02-20	Q	HMST	13.30	13.96	12.73	13.92	0.38	107,190	1,032	11.37	15.15
2024-02-19	Q	HMST	13.62	13.816	13.16	13.54	-0.31	0	0	9.83	13.75
2024-02-16	Q	HMST	13.62	13.816	13.16	13.54	-0.31	218,271	1,530	9.83	13.75
2024-02-15	Q	HMST	13.19	13.86	13.04	13.85	0.70	236,699	1,709	4.20	15.15
2024-02-14	Q	HMST	13.00	13.22	12.91	13.15	0.40	332,486	2,145	10.08	14.54
2024-02-13	Q	HMST	12.50	12.89	12.50	12.75	-0.34	814,434	3,122	11.45	12.99
2024-02-12	Q	HMST	12.68	13.25	12.6775	13.09	0.51	508,873	1,971	10.30	13.54
2024-02-09	Q	HMST	12.61	12.67	12.45	12.58	0.05	134,505	1,330	11.45	17.27
2024-02-08	Q	HMST	12.38	12.97	12.38	12.53		358,081	1,548	5.00	14.74
2024-02-07	Q	HMST	12.91	12.97	12.49	12.53	-0.34	441,595	2,226	12.55	14.74
2024-02-06	Q	HMST	12.95	13.16	12.65	12.87	-0.08	490,565	1,950	11.45	12.87
2024-02-05	Q	HMST	13.11	13.24	12.90	12.95	-0.32	304,917	2,236	12.75	14.73