HomeStreet Inc NASDAQ:HMST Historical Prices

Below are the 3033 trading days of historical prices for HMST.

#	Exchange	Symbol	Date	Open	High	Low	Close
3033	NASDAQ	HMST	Fri, Mar 1, 2024	13.89	14.33	13.63	14.23
3032	NASDAQ	HMST	Thu, Feb 29, 2024	14.16	14.23	13.51	13.95
3031	NASDAQ	HMST	Wed, Feb 28, 2024	13.67	13.97	13.67	13.77
3030	NASDAQ	HMST	Tue, Feb 27, 2024	14.13	14.36	13.61	13.81
3029	NASDAQ	HMST	Mon, Feb 26, 2024	13.88	14.26	13.88	14.05
3028	NASDAQ	HMST	Fri, Feb 23, 2024	13.70	14.27	13.70	13.98
3027	NASDAQ	HMST	Thu, Feb 22, 2024	13.70	13.86	13.40	13.77
3026	NASDAQ	HMST	Wed, Feb 21, 2024	13.80	14.05	13.68	13.77
3025	NASDAQ	HMST	Tue, Feb 20, 2024	13.30	13.96	12.73	13.92
3024	NASDAQ	HMST	Fri, Feb 16, 2024	13.62	13.82	13.16	13.54
3023	NASDAQ	HMST	Thu, Feb 15, 2024	13.19	13.86	13.04	13.85
3022	NASDAQ	HMST	Wed, Feb 14, 2024	13.00	13.22	12.91	13.15
3021	NASDAQ	HMST	Tue, Feb 13, 2024	12.50	12.89	12.50	12.75
3020	NASDAQ	HMST	Mon, Feb 12, 2024	12.68	13.25	12.68	13.09
3019	NASDAQ	HMST	Fri, Feb 9, 2024	12.61	12.67	12.45	12.58
3018	NASDAQ	HMST	Thu, Feb 8, 2024	12.38	12.97	12.38	12.53
3017	NASDAQ	HMST	Wed, Feb 7, 2024	12.91	12.97	12.49	12.53
3016	NASDAQ	HMST	Tue, Feb 6, 2024	12.95	13.16	12.65	12.87
3015	NASDAQ	HMST	Mon, Feb 5, 2024	13.11	13.24	12.90	12.95
3014	NASDAQ	HMST	Fri, Feb 2, 2024	13.12	13.56	13.12	13.27
3013	NASDAQ	HMST	Thu, Feb 1, 2024	13.82	14.08	13.32	13.45
3012	NASDAQ	HMST	Wed, Jan 31, 2024	14.35	14.56	13.75	13.76
3011	NASDAQ	HMST	Tue, Jan 30, 2024	14.92	15.23	14.41	14.60
3010	NASDAQ	HMST	Mon, Jan 29, 2024	15.15	15.34	14.83	14.99
3009	NASDAQ	HMST	Fri, Jan 26, 2024	15.28	15.48	14.98	15.02
3008	NASDAQ	HMST	Thu, Jan 25, 2024	15.70	15.80	14.85	15.10
3007	NASDAQ	HMST	Wed, Jan 24, 2024	15.50	15.75	15.08	15.58
3006	NASDAQ	HMST	Tue, Jan 23, 2024	15.15	15.61	14.92	15.28
3005	NASDAQ	HMST	Mon, Jan 22, 2024	15.00	15.21	14.56	15.14
3004	NASDAQ	HMST	Fri, Jan 19, 2024	14.82	15.10	14.45	14.95
3003	NASDAQ	HMST	Thu, Jan 18, 2024	14.79	15.06	14.42	14.59
3002	NASDAQ	HMST	Wed, Jan 17, 2024	15.22	15.27	14.31	14.62
3001	NASDAQ	HMST	Tue, Jan 16, 2024	13.66	15.82	13.65	14.87
3000	NASDAQ	HMST	Fri, Jan 12, 2024	10.86	11.35	10.67	10.77
2999	NASDAQ	HMST	Thu, Jan 11, 2024	10.57	10.85	10.15	10.81
2998	NASDAQ	HMST	Wed, Jan 10, 2024	10.40	10.57	10.28	10.52
2997	NASDAQ	HMST	Tue, Jan 9, 2024	10.26	10.54	10.06	10.36
2996	NASDAQ	HMST	Mon, Jan 8, 2024	10.10	10.61	10.01	10.37
2995	NASDAQ	HMST	Fri, Jan 5, 2024	9.71	10.28	9.64	10.19
2994	NASDAQ	HMST	Thu, Jan 4, 2024	9.57	9.95	9.56	9.89
2993	NASDAQ	HMST	Wed, Jan 3, 2024	10.06	10.06	9.53	9.56
2992	NASDAQ	HMST	Tue, Jan 2, 2024	10.15	10.58	10.02	10.21
2991	NASDAQ	HMST	Fri, Dec 29, 2023	10.71	10.80	10.23	10.30
2990	NASDAQ	HMST	Thu, Dec 28, 2023	10.93	11.04	10.70	10.78
2989	NASDAQ	HMST	Wed, Dec 27, 2023	10.45	10.94	10.26	10.93
2988	NASDAQ	HMST	Tue, Dec 26, 2023	9.84	10.36	9.80	10.33
2987	NASDAQ	HMST	Fri, Dec 22, 2023	9.43	9.80	9.43	9.72
2986	NASDAQ	HMST	Thu, Dec 21, 2023	9.44	9.50	9.10	9.31
2985	NASDAQ	HMST	Wed, Dec 20, 2023	9.60	9.90	9.02	9.03
2984	NASDAQ	HMST	Tue, Dec 19, 2023	9.74	10.11	9.59	9.61
2983	NASDAQ	HMST	Mon, Dec 18, 2023	9.90	9.94	9.35	9.62
2982	NASDAQ	HMST	Fri, Dec 15, 2023	10.03	10.20	9.77	9.86
2981	NASDAQ	HMST	Thu, Dec 14, 2023	9.23	10.63	9.23	10.00
2980	NASDAQ	HMST	Wed, Dec 13, 2023	7.40	8.79	7.25	8.65
2979	NASDAQ	HMST	Tue, Dec 12, 2023	7.42	7.42	7.21	7.38
2978	NASDAQ	HMST	Mon, Dec 11, 2023	7.63	7.67	7.29	7.45
2977	NASDAQ	HMST	Fri, Dec 8, 2023	7.40	7.80	7.40	7.67
2976	NASDAQ	HMST	Thu, Dec 7, 2023	7.39	7.49	7.20	7.36
2975	NASDAQ	HMST	Wed, Dec 6, 2023	7.33	7.62	7.31	7.33
2974	NASDAQ	HMST	Tue, Dec 5, 2023	7.39	7.42	7.16	7.26
2973	NASDAQ	HMST	Mon, Dec 4, 2023	7.57	7.84	7.24	7.37
2972	NASDAQ	HMST	Fri, Dec 1, 2023	6.58	7.67	6.58	7.65
2971	NASDAQ	HMST	Thu, Nov 30, 2023	6.58	6.85	6.48	6.75
2970	NASDAQ	HMST	Wed, Nov 29, 2023	6.36	6.94	6.36	6.58
2969	NASDAQ	HMST	Tue, Nov 28, 2023	6.13	6.27	5.99	6.25
2968	NASDAQ	HMST	Mon, Nov 27, 2023	6.21	6.21	5.98	6.16
2967	NASDAQ	HMST	Fri, Nov 24, 2023	6.05	6.27	6.05	6.21
2966	NASDAQ	HMST	Wed, Nov 22, 2023	6.31	6.34	6.01	6.09
2965	NASDAQ	HMST	Tue, Nov 21, 2023	6.45	6.51	6.23	6.25
2964	NASDAQ	HMST	Mon, Nov 20, 2023	6.80	6.80	6.42	6.49
2963	NASDAQ	HMST	Fri, Nov 17, 2023	6.57	6.86	6.54	6.76
2962	NASDAQ	HMST	Thu, Nov 16, 2023	6.74	6.74	6.33	6.41
2961	NASDAQ	HMST	Wed, Nov 15, 2023	6.65	6.96	6.59	6.78
2960	NASDAQ	HMST	Tue, Nov 14, 2023	5.74	6.91	5.74	6.69
2959	NASDAQ	HMST	Mon, Nov 13, 2023	5.27	5.38	5.21	5.35
2958	NASDAQ	HMST	Fri, Nov 10, 2023	5.32	5.36	4.90	5.30
2957	NASDAQ	HMST	Thu, Nov 9, 2023	5.59	5.72	5.23	5.27
2956	NASDAQ	HMST	Wed, Nov 8, 2023	5.70	5.77	5.54	5.57
2955	NASDAQ	HMST	Tue, Nov 7, 2023	6.38	6.40	5.68	5.74
2954	NASDAQ	HMST	Mon, Nov 6, 2023	6.37	6.49	6.16	6.48
2953	NASDAQ	HMST	Fri, Nov 3, 2023	5.73	6.39	5.71	6.35
2952	NASDAQ	HMST	Thu, Nov 2, 2023	4.96	5.59	4.90	5.47
2951	NASDAQ	HMST	Wed, Nov 1, 2023	4.81	4.93	4.38	4.92
2950	NASDAQ	HMST	Tue, Oct 31, 2023	4.98	5.17	4.55	4.83
2949	NASDAQ	HMST	Mon, Oct 30, 2023	4.65	4.76	4.39	4.57
2948	NASDAQ	HMST	Fri, Oct 27, 2023	4.96	5.09	4.20	4.51
2947	NASDAQ	HMST	Thu, Oct 26, 2023	4.66	5.18	4.66	4.99
2946	NASDAQ	HMST	Wed, Oct 25, 2023	4.69	4.78	4.44	4.62
2945	NASDAQ	HMST	Tue, Oct 24, 2023	5.00	5.07	4.66	4.73
2944	NASDAQ	HMST	Mon, Oct 23, 2023	5.11	5.32	4.94	4.97
2943	NASDAQ	HMST	Fri, Oct 20, 2023	5.68	5.68	5.13	5.15
2942	NASDAQ	HMST	Thu, Oct 19, 2023	5.69	5.93	5.62	5.69
2941	NASDAQ	HMST	Wed, Oct 18, 2023	5.80	5.89	5.51	5.69
2940	NASDAQ	HMST	Tue, Oct 17, 2023	6.07	6.20	5.87	5.88
2939	NASDAQ	HMST	Mon, Oct 16, 2023	6.23	6.30	5.98	6.09
2938	NASDAQ	HMST	Fri, Oct 13, 2023	6.39	6.47	6.15	6.17
2937	NASDAQ	HMST	Thu, Oct 12, 2023	6.50	6.50	6.24	6.34
2936	NASDAQ	HMST	Wed, Oct 11, 2023	6.85	6.97	6.24	6.54
2935	NASDAQ	HMST	Tue, Oct 10, 2023	6.92	7.00	6.77	6.83
2934	NASDAQ	HMST	Mon, Oct 9, 2023	6.86	7.01	6.72	6.73
2933	NASDAQ	HMST	Fri, Oct 6, 2023	7.05	7.07	6.83	6.96
2932	NASDAQ	HMST	Thu, Oct 5, 2023	7.31	7.31	6.93	7.06
2931	NASDAQ	HMST	Wed, Oct 4, 2023	7.13	7.16	6.88	7.06
2930	NASDAQ	HMST	Tue, Oct 3, 2023	7.68	7.68	6.99	7.14
2929	NASDAQ	HMST	Mon, Oct 2, 2023	7.78	7.82	7.44	7.59
2928	NASDAQ	HMST	Fri, Sep 29, 2023	7.69	7.90	7.54	7.79
2927	NASDAQ	HMST	Thu, Sep 28, 2023	7.59	7.73	7.40	7.46
2926	NASDAQ	HMST	Wed, Sep 27, 2023	7.75	8.02	7.53	7.63
2925	NASDAQ	HMST	Tue, Sep 26, 2023	7.75	7.98	7.70	7.74
2924	NASDAQ	HMST	Mon, Sep 25, 2023	7.87	8.14	7.75	7.88
2923	NASDAQ	HMST	Fri, Sep 22, 2023	8.22	8.35	7.90	7.90
2922	NASDAQ	HMST	Thu, Sep 21, 2023	8.51	8.60	8.00	8.17
2921	NASDAQ	HMST	Wed, Sep 20, 2023	9.13	9.32	8.58	8.58
2920	NASDAQ	HMST	Tue, Sep 19, 2023	8.66	9.02	8.66	8.89
2919	NASDAQ	HMST	Mon, Sep 18, 2023	9.16	9.16	8.74	8.90
2918	NASDAQ	HMST	Fri, Sep 15, 2023	9.45	9.57	9.09	9.20
2917	NASDAQ	HMST	Thu, Sep 14, 2023	9.16	9.59	9.16	9.49
2916	NASDAQ	HMST	Wed, Sep 13, 2023	9.26	9.44	8.92	9.04
2915	NASDAQ	HMST	Tue, Sep 12, 2023	9.23	9.51	9.14	9.21
2914	NASDAQ	HMST	Mon, Sep 11, 2023	9.20	9.51	9.20	9.51
2913	NASDAQ	HMST	Fri, Sep 8, 2023	9.46	9.46	9.24	9.34
2912	NASDAQ	HMST	Thu, Sep 7, 2023	9.32	9.48	9.20	9.42
2911	NASDAQ	HMST	Wed, Sep 6, 2023	9.89	10.03	9.32	9.40
2910	NASDAQ	HMST	Tue, Sep 5, 2023	10.21	10.33	9.91	9.95
2909	NASDAQ	HMST	Fri, Sep 1, 2023	9.56	10.48	9.50	10.27
2908	NASDAQ	HMST	Thu, Aug 31, 2023	9.49	9.70	9.40	9.45
2907	NASDAQ	HMST	Wed, Aug 30, 2023	9.38	9.52	9.14	9.49
2906	NASDAQ	HMST	Tue, Aug 29, 2023	9.42	9.47	9.27	9.37
2905	NASDAQ	HMST	Mon, Aug 28, 2023	9.26	9.46	9.19	9.42
2904	NASDAQ	HMST	Fri, Aug 25, 2023	9.43	9.50	8.99	9.19
2903	NASDAQ	HMST	Thu, Aug 24, 2023	9.17	9.45	9.13	9.37
2902	NASDAQ	HMST	Wed, Aug 23, 2023	9.11	9.23	8.96	9.21
2901	NASDAQ	HMST	Tue, Aug 22, 2023	9.40	9.45	9.00	9.13
2900	NASDAQ	HMST	Mon, Aug 21, 2023	9.72	9.72	9.29	9.42
2899	NASDAQ	HMST	Fri, Aug 18, 2023	9.68	9.91	9.52	9.69
2898	NASDAQ	HMST	Thu, Aug 17, 2023	9.81	9.95	9.43	9.86
2897	NASDAQ	HMST	Wed, Aug 16, 2023	9.65	9.96	9.57	9.73
2896	NASDAQ	HMST	Tue, Aug 15, 2023	9.70	9.80	9.36	9.71
2895	NASDAQ	HMST	Mon, Aug 14, 2023	10.52	10.52	9.85	9.90
2894	NASDAQ	HMST	Fri, Aug 11, 2023	10.35	10.74	10.23	10.65
2893	NASDAQ	HMST	Thu, Aug 10, 2023	10.57	10.70	10.40	10.43
2892	NASDAQ	HMST	Wed, Aug 9, 2023	10.87	10.87	10.50	10.53
2891	NASDAQ	HMST	Tue, Aug 8, 2023	10.58	11.10	10.43	10.94
2890	NASDAQ	HMST	Mon, Aug 7, 2023	10.58	11.43	10.47	11.10
2889	NASDAQ	HMST	Fri, Aug 4, 2023	10.55	10.83	10.43	10.52
2888	NASDAQ	HMST	Thu, Aug 3, 2023	9.38	10.65	9.30	10.55
2887	NASDAQ	HMST	Wed, Aug 2, 2023	9.23	9.55	8.44	9.43
2886	NASDAQ	HMST	Tue, Aug 1, 2023	9.15	9.25	8.60	9.15
2885	NASDAQ	HMST	Mon, Jul 31, 2023	9.75	11.00	9.08	9.20
2884	NASDAQ	HMST	Fri, Jul 28, 2023	10.13	10.77	9.91	10.04
2883	NASDAQ	HMST	Thu, Jul 27, 2023	9.96	10.56	9.80	10.07
2882	NASDAQ	HMST	Wed, Jul 26, 2023	8.98	9.80	8.89	9.74
2881	NASDAQ	HMST	Tue, Jul 25, 2023	9.00	9.27	8.70	8.73
2880	NASDAQ	HMST	Mon, Jul 24, 2023	8.37	8.98	8.37	8.92
2879	NASDAQ	HMST	Fri, Jul 21, 2023	8.69	8.79	8.26	8.35
2878	NASDAQ	HMST	Thu, Jul 20, 2023	8.49	8.83	8.23	8.65
2877	NASDAQ	HMST	Wed, Jul 19, 2023	8.25	8.89	8.02	8.76
2876	NASDAQ	HMST	Tue, Jul 18, 2023	7.25	8.25	7.25	8.16
2875	NASDAQ	HMST	Mon, Jul 17, 2023	7.00	7.42	7.00	7.24
2874	NASDAQ	HMST	Fri, Jul 14, 2023	7.43	7.43	6.84	7.05
2873	NASDAQ	HMST	Thu, Jul 13, 2023	7.30	7.32	6.96	7.31
2872	NASDAQ	HMST	Wed, Jul 12, 2023	7.09	7.39	6.99	7.16
2871	NASDAQ	HMST	Tue, Jul 11, 2023	6.47	7.01	6.35	6.95
2870	NASDAQ	HMST	Mon, Jul 10, 2023	6.22	6.61	6.11	6.47
2869	NASDAQ	HMST	Fri, Jul 7, 2023	6.05	6.31	6.05	6.16
2868	NASDAQ	HMST	Thu, Jul 6, 2023	6.03	6.10	5.81	6.05
2867	NASDAQ	HMST	Wed, Jul 5, 2023	6.20	6.50	6.03	6.15
2866	NASDAQ	HMST	Mon, Jul 3, 2023	5.94	6.36	5.94	6.35
2865	NASDAQ	HMST	Fri, Jun 30, 2023	6.31	6.31	5.86	5.92
2864	NASDAQ	HMST	Thu, Jun 29, 2023	6.00	6.30	6.00	6.26
2863	NASDAQ	HMST	Wed, Jun 28, 2023	6.00	6.03	5.79	5.98
2862	NASDAQ	HMST	Tue, Jun 27, 2023	6.17	6.19	5.94	6.01
2861	NASDAQ	HMST	Mon, Jun 26, 2023	6.02	6.29	6.00	6.12
2860	NASDAQ	HMST	Fri, Jun 23, 2023	6.03	6.14	5.89	6.03
2859	NASDAQ	HMST	Thu, Jun 22, 2023	6.25	6.28	6.05	6.15
2858	NASDAQ	HMST	Wed, Jun 21, 2023	6.41	6.58	6.26	6.26
2857	NASDAQ	HMST	Tue, Jun 20, 2023	6.55	6.55	6.31	6.43
2856	NASDAQ	HMST	Fri, Jun 16, 2023	6.91	7.01	6.51	6.56
2855	NASDAQ	HMST	Thu, Jun 15, 2023	6.53	6.94	6.45	6.86
2854	NASDAQ	HMST	Wed, Jun 14, 2023	6.80	7.32	6.56	6.56
2853	NASDAQ	HMST	Tue, Jun 13, 2023	6.49	7.19	6.35	6.80
2852	NASDAQ	HMST	Mon, Jun 12, 2023	6.52	6.85	6.26	6.47
2851	NASDAQ	HMST	Fri, Jun 9, 2023	6.87	6.99	6.40	6.53
2850	NASDAQ	HMST	Thu, Jun 8, 2023	6.67	6.94	6.48	6.89
2849	NASDAQ	HMST	Wed, Jun 7, 2023	6.38	6.80	6.24	6.72
2848	NASDAQ	HMST	Tue, Jun 6, 2023	5.63	6.30	5.60	6.23
2847	NASDAQ	HMST	Mon, Jun 5, 2023	5.72	5.72	5.28	5.66
2846	NASDAQ	HMST	Fri, Jun 2, 2023	5.42	5.82	5.35	5.64
2845	NASDAQ	HMST	Thu, Jun 1, 2023	5.29	5.53	5.06	5.28
2844	NASDAQ	HMST	Wed, May 31, 2023	5.52	5.62	5.10	5.24
2843	NASDAQ	HMST	Tue, May 30, 2023	5.81	6.05	5.39	5.62
2842	NASDAQ	HMST	Fri, May 26, 2023	5.71	5.77	5.36	5.75
2841	NASDAQ	HMST	Thu, May 25, 2023	6.74	6.75	6.12	6.16
2840	NASDAQ	HMST	Wed, May 24, 2023	6.89	6.89	6.41	6.64
2839	NASDAQ	HMST	Tue, May 23, 2023	6.61	7.64	6.61	6.90
2838	NASDAQ	HMST	Mon, May 22, 2023	6.19	6.70	6.07	6.59
2837	NASDAQ	HMST	Fri, May 19, 2023	6.54	6.59	6.05	6.15
2836	NASDAQ	HMST	Thu, May 18, 2023	6.56	6.72	6.32	6.40
2835	NASDAQ	HMST	Wed, May 17, 2023	6.25	6.67	6.11	6.58
2834	NASDAQ	HMST	Tue, May 16, 2023	6.30	6.38	5.99	6.04
2833	NASDAQ	HMST	Mon, May 15, 2023	6.00	6.53	6.00	6.30
2832	NASDAQ	HMST	Fri, May 12, 2023	6.29	6.39	5.96	6.01
2831	NASDAQ	HMST	Thu, May 11, 2023	6.06	6.47	5.96	6.29
2830	NASDAQ	HMST	Wed, May 10, 2023	6.27	6.41	5.98	6.15
2829	NASDAQ	HMST	Tue, May 9, 2023	6.03	6.34	5.89	6.17
2828	NASDAQ	HMST	Mon, May 8, 2023	6.50	6.78	6.05	6.17
2827	NASDAQ	HMST	Fri, May 5, 2023	6.17	6.61	6.08	6.34
2826	NASDAQ	HMST	Thu, May 4, 2023	5.35	6.02	4.76	5.95
2825	NASDAQ	HMST	Wed, May 3, 2023	6.85	7.06	5.61	5.64
2824	NASDAQ	HMST	Tue, May 2, 2023	7.93	7.93	6.56	6.86
2823	NASDAQ	HMST	Mon, May 1, 2023	9.76	9.76	7.90	8.02
2822	NASDAQ	HMST	Fri, Apr 28, 2023	10.36	10.49	9.63	9.76
2821	NASDAQ	HMST	Thu, Apr 27, 2023	11.07	11.15	10.21	10.34
2820	NASDAQ	HMST	Wed, Apr 26, 2023	10.62	11.40	10.42	10.96
2819	NASDAQ	HMST	Tue, Apr 25, 2023	14.34	14.67	10.79	11.27
2818	NASDAQ	HMST	Mon, Apr 24, 2023	17.45	17.68	17.27	17.40
2817	NASDAQ	HMST	Fri, Apr 21, 2023	17.89	17.97	17.25	17.54
2816	NASDAQ	HMST	Thu, Apr 20, 2023	18.08	18.21	17.62	17.81
2815	NASDAQ	HMST	Wed, Apr 19, 2023	18.01	18.40	17.54	18.26
2814	NASDAQ	HMST	Tue, Apr 18, 2023	18.43	18.43	17.50	17.86
2813	NASDAQ	HMST	Mon, Apr 17, 2023	17.97	18.33	17.44	18.30
2812	NASDAQ	HMST	Fri, Apr 14, 2023	18.77	18.77	17.83	17.95
2811	NASDAQ	HMST	Thu, Apr 13, 2023	18.19	18.60	18.05	18.51
2810	NASDAQ	HMST	Wed, Apr 12, 2023	18.86	18.86	18.08	18.12
2809	NASDAQ	HMST	Tue, Apr 11, 2023	18.75	18.92	18.31	18.62
2808	NASDAQ	HMST	Mon, Apr 10, 2023	18.26	18.81	18.15	18.51
2807	NASDAQ	HMST	Thu, Apr 6, 2023	17.72	18.44	17.60	18.26
2806	NASDAQ	HMST	Wed, Apr 5, 2023	17.74	18.10	17.44	17.60
2805	NASDAQ	HMST	Tue, Apr 4, 2023	17.85	17.93	17.15	17.91
2804	NASDAQ	HMST	Mon, Apr 3, 2023	18.10	18.40	17.59	17.88
2803	NASDAQ	HMST	Fri, Mar 31, 2023	18.31	18.31	17.81	17.99
2802	NASDAQ	HMST	Thu, Mar 30, 2023	18.94	19.09	18.11	18.22
2801	NASDAQ	HMST	Wed, Mar 29, 2023	18.75	18.86	18.38	18.77
2800	NASDAQ	HMST	Tue, Mar 28, 2023	18.33	18.80	18.28	18.75
2799	NASDAQ	HMST	Mon, Mar 27, 2023	18.58	18.76	18.29	18.47
2798	NASDAQ	HMST	Fri, Mar 24, 2023	17.15	18.26	16.98	18.15
2797	NASDAQ	HMST	Thu, Mar 23, 2023	18.20	18.20	17.12	17.18
2796	NASDAQ	HMST	Wed, Mar 22, 2023	19.01	19.20	17.89	17.89
2795	NASDAQ	HMST	Tue, Mar 21, 2023	18.72	19.79	18.58	19.01
2794	NASDAQ	HMST	Mon, Mar 20, 2023	19.29	19.57	18.07	18.18
2793	NASDAQ	HMST	Fri, Mar 17, 2023	19.55	20.01	18.53	18.89
2792	NASDAQ	HMST	Thu, Mar 16, 2023	20.29	21.03	19.08	20.20
2791	NASDAQ	HMST	Wed, Mar 15, 2023	18.65	20.61	18.36	20.53
2790	NASDAQ	HMST	Tue, Mar 14, 2023	21.33	21.95	18.99	19.55
2789	NASDAQ	HMST	Mon, Mar 13, 2023	20.42	20.79	18.11	19.99
2788	NASDAQ	HMST	Fri, Mar 10, 2023	21.83	22.43	20.48	20.90
2787	NASDAQ	HMST	Thu, Mar 9, 2023	23.49	23.49	22.04	22.15
2786	NASDAQ	HMST	Wed, Mar 8, 2023	23.33	23.68	22.69	23.63
2785	NASDAQ	HMST	Tue, Mar 7, 2023	24.31	24.31	23.23	23.43
2784	NASDAQ	HMST	Mon, Mar 6, 2023	24.85	25.09	24.38	24.47
2783	NASDAQ	HMST	Fri, Mar 3, 2023	24.86	24.97	24.62	24.89
2782	NASDAQ	HMST	Thu, Mar 2, 2023	25.05	25.12	24.49	24.80
2781	NASDAQ	HMST	Wed, Mar 1, 2023	25.05	25.43	24.91	25.37
2780	NASDAQ	HMST	Tue, Feb 28, 2023	25.45	25.70	25.19	25.23
2779	NASDAQ	HMST	Mon, Feb 27, 2023	25.67	25.87	25.23	25.42
2778	NASDAQ	HMST	Fri, Feb 24, 2023	25.69	26.53	25.36	25.46
2777	NASDAQ	HMST	Thu, Feb 23, 2023	26.00	26.25	25.51	25.82
2776	NASDAQ	HMST	Wed, Feb 22, 2023	25.99	26.47	25.82	25.98
2775	NASDAQ	HMST	Tue, Feb 21, 2023	26.76	27.49	25.64	26.00
2774	NASDAQ	HMST	Fri, Feb 17, 2023	26.74	27.15	26.54	26.90
2773	NASDAQ	HMST	Thu, Feb 16, 2023	27.62	28.01	26.71	26.75
2772	NASDAQ	HMST	Wed, Feb 15, 2023	27.40	28.05	27.40	28.00
2771	NASDAQ	HMST	Tue, Feb 14, 2023	27.72	27.88	27.24	27.53
2770	NASDAQ	HMST	Mon, Feb 13, 2023	27.63	27.91	27.36	27.88
2769	NASDAQ	HMST	Fri, Feb 10, 2023	27.49	27.83	27.40	27.63
2768	NASDAQ	HMST	Thu, Feb 9, 2023	28.15	28.35	27.50	27.61
2767	NASDAQ	HMST	Wed, Feb 8, 2023	28.12	28.33	26.85	28.15
2766	NASDAQ	HMST	Tue, Feb 7, 2023	28.40	28.67	28.00	28.31
2765	NASDAQ	HMST	Mon, Feb 6, 2023	29.65	29.66	28.68	28.87
2764	NASDAQ	HMST	Fri, Feb 3, 2023	29.29	30.15	29.00	29.75
2763	NASDAQ	HMST	Thu, Feb 2, 2023	29.21	29.81	28.86	29.39
2762	NASDAQ	HMST	Wed, Feb 1, 2023	27.50	29.07	27.46	28.97
2761	NASDAQ	HMST	Tue, Jan 31, 2023	26.49	27.91	26.22	27.57
2760	NASDAQ	HMST	Mon, Jan 30, 2023	27.40	27.57	24.58	26.82
2759	NASDAQ	HMST	Fri, Jan 27, 2023	29.09	29.40	28.70	29.30
2758	NASDAQ	HMST	Thu, Jan 26, 2023	29.13	29.35	28.50	28.92
2757	NASDAQ	HMST	Wed, Jan 25, 2023	29.20	29.36	28.84	29.09
2756	NASDAQ	HMST	Tue, Jan 24, 2023	29.32	29.49	28.82	29.39
2755	NASDAQ	HMST	Mon, Jan 23, 2023	29.00	29.43	28.54	29.32
2754	NASDAQ	HMST	Fri, Jan 20, 2023	28.27	29.01	28.00	28.92
2753	NASDAQ	HMST	Thu, Jan 19, 2023	27.32	27.93	27.14	27.87
2752	NASDAQ	HMST	Wed, Jan 18, 2023	27.99	28.40	27.56	27.63
2751	NASDAQ	HMST	Tue, Jan 17, 2023	28.59	28.75	28.04	28.12
2750	NASDAQ	HMST	Fri, Jan 13, 2023	28.31	28.68	27.91	28.42
2749	NASDAQ	HMST	Thu, Jan 12, 2023	28.73	29.00	28.52	28.68
2748	NASDAQ	HMST	Wed, Jan 11, 2023	28.29	28.56	28.05	28.44
2747	NASDAQ	HMST	Tue, Jan 10, 2023	27.64	28.24	27.51	28.21
2746	NASDAQ	HMST	Mon, Jan 9, 2023	28.19	28.19	27.65	27.80
2745	NASDAQ	HMST	Fri, Jan 6, 2023	27.38	27.93	27.28	27.88
2744	NASDAQ	HMST	Thu, Jan 5, 2023	28.31	28.31	26.70	27.03
2743	NASDAQ	HMST	Wed, Jan 4, 2023	27.96	28.72	27.90	28.41
2742	NASDAQ	HMST	Tue, Jan 3, 2023	27.68	27.98	27.29	27.86
2741	NASDAQ	HMST	Fri, Dec 30, 2022	27.82	27.91	27.29	27.58
2740	NASDAQ	HMST	Thu, Dec 29, 2022	27.30	28.02	26.88	27.97
2739	NASDAQ	HMST	Wed, Dec 28, 2022	27.04	27.57	26.98	27.29
2738	NASDAQ	HMST	Tue, Dec 27, 2022	26.99	27.34	26.62	27.14
2737	NASDAQ	HMST	Fri, Dec 23, 2022	26.51	27.08	26.47	26.99
2736	NASDAQ	HMST	Thu, Dec 22, 2022	26.35	26.62	25.87	26.59
2735	NASDAQ	HMST	Wed, Dec 21, 2022	26.04	27.31	26.01	26.43
2734	NASDAQ	HMST	Tue, Dec 20, 2022	26.01	26.37	25.63	25.97
2733	NASDAQ	HMST	Mon, Dec 19, 2022	25.35	26.14	25.12	26.03
2732	NASDAQ	HMST	Fri, Dec 16, 2022	25.59	25.86	24.99	25.09
2731	NASDAQ	HMST	Thu, Dec 15, 2022	26.30	26.46	25.20	25.70
2730	NASDAQ	HMST	Wed, Dec 14, 2022	27.27	27.55	26.70	26.71
2729	NASDAQ	HMST	Tue, Dec 13, 2022	28.25	28.76	26.90	27.37
2728	NASDAQ	HMST	Mon, Dec 12, 2022	27.86	28.02	27.23	27.63
2727	NASDAQ	HMST	Fri, Dec 9, 2022	28.09	28.90	27.70	27.99
2726	NASDAQ	HMST	Thu, Dec 8, 2022	27.33	28.33	26.51	28.23
2725	NASDAQ	HMST	Wed, Dec 7, 2022	26.67	27.48	26.55	27.28
2724	NASDAQ	HMST	Tue, Dec 6, 2022	26.02	26.79	25.98	26.76
2723	NASDAQ	HMST	Mon, Dec 5, 2022	26.46	26.46	25.70	26.07
2722	NASDAQ	HMST	Fri, Dec 2, 2022	26.84	26.99	26.36	26.70
2721	NASDAQ	HMST	Thu, Dec 1, 2022	27.31	27.40	26.72	27.20
2720	NASDAQ	HMST	Wed, Nov 30, 2022	26.59	27.36	25.97	27.30
2719	NASDAQ	HMST	Tue, Nov 29, 2022	26.34	27.06	26.27	26.70
2718	NASDAQ	HMST	Mon, Nov 28, 2022	26.96	27.09	26.26	26.46
2717	NASDAQ	HMST	Fri, Nov 25, 2022	26.65	27.41	26.65	27.34
2716	NASDAQ	HMST	Wed, Nov 23, 2022	26.74	26.91	26.36	26.77
2715	NASDAQ	HMST	Tue, Nov 22, 2022	26.60	26.88	26.03	26.60
2714	NASDAQ	HMST	Mon, Nov 21, 2022	26.77	26.97	26.14	26.38
2713	NASDAQ	HMST	Fri, Nov 18, 2022	27.36	27.44	26.75	26.79
2712	NASDAQ	HMST	Thu, Nov 17, 2022	26.70	26.98	26.52	26.71
2711	NASDAQ	HMST	Wed, Nov 16, 2022	27.00	27.12	26.76	26.97
2710	NASDAQ	HMST	Tue, Nov 15, 2022	26.99	27.98	26.79	27.12
2709	NASDAQ	HMST	Mon, Nov 14, 2022	27.39	27.43	26.59	26.61
2708	NASDAQ	HMST	Fri, Nov 11, 2022	27.04	27.67	26.84	27.48
2707	NASDAQ	HMST	Thu, Nov 10, 2022	26.31	27.27	26.16	27.04
2706	NASDAQ	HMST	Wed, Nov 9, 2022	25.53	25.95	25.33	25.53
2705	NASDAQ	HMST	Tue, Nov 8, 2022	25.78	26.18	25.59	25.81
2704	NASDAQ	HMST	Mon, Nov 7, 2022	25.15	25.83	25.13	25.82
2703	NASDAQ	HMST	Fri, Nov 4, 2022	24.48	25.49	24.38	25.42
2702	NASDAQ	HMST	Thu, Nov 3, 2022	23.55	23.95	22.44	23.89
2701	NASDAQ	HMST	Wed, Nov 2, 2022	24.91	24.91	23.25	23.46
2700	NASDAQ	HMST	Tue, Nov 1, 2022	26.04	26.06	24.80	24.84
2699	NASDAQ	HMST	Mon, Oct 31, 2022	26.49	26.92	25.84	25.96
2698	NASDAQ	HMST	Fri, Oct 28, 2022	26.16	26.71	25.74	26.56
2697	NASDAQ	HMST	Thu, Oct 27, 2022	26.61	27.18	25.73	25.81
2696	NASDAQ	HMST	Wed, Oct 26, 2022	27.84	27.84	26.10	26.24
2695	NASDAQ	HMST	Tue, Oct 25, 2022	31.20	32.51	27.30	28.00
2694	NASDAQ	HMST	Mon, Oct 24, 2022	29.07	29.39	28.85	28.97
2693	NASDAQ	HMST	Fri, Oct 21, 2022	29.12	29.41	28.45	28.90
2692	NASDAQ	HMST	Thu, Oct 20, 2022	30.09	30.29	28.58	28.82
2691	NASDAQ	HMST	Wed, Oct 19, 2022	30.41	30.61	29.70	30.23
2690	NASDAQ	HMST	Tue, Oct 18, 2022	31.28	31.67	30.46	30.67
2689	NASDAQ	HMST	Mon, Oct 17, 2022	30.69	31.32	30.44	30.97
2688	NASDAQ	HMST	Fri, Oct 14, 2022	30.81	31.31	30.18	30.26
2687	NASDAQ	HMST	Thu, Oct 13, 2022	29.25	30.77	28.59	30.70
2686	NASDAQ	HMST	Wed, Oct 12, 2022	29.27	29.54	28.71	29.33
2685	NASDAQ	HMST	Tue, Oct 11, 2022	28.46	29.55	28.46	29.26
2684	NASDAQ	HMST	Mon, Oct 10, 2022	28.76	29.02	28.60	28.63
2683	NASDAQ	HMST	Fri, Oct 7, 2022	29.33	29.60	28.45	28.56
2682	NASDAQ	HMST	Thu, Oct 6, 2022	30.12	30.25	29.34	29.53
2681	NASDAQ	HMST	Wed, Oct 5, 2022	30.54	30.72	29.80	30.13
2680	NASDAQ	HMST	Tue, Oct 4, 2022	30.15	31.11	30.15	30.87
2679	NASDAQ	HMST	Mon, Oct 3, 2022	29.41	30.00	28.81	29.71
2678	NASDAQ	HMST	Fri, Sep 30, 2022	29.15	29.71	28.78	28.81
2677	NASDAQ	HMST	Thu, Sep 29, 2022	29.92	29.92	28.57	28.99
2676	NASDAQ	HMST	Wed, Sep 28, 2022	30.64	30.73	30.03	30.09
2675	NASDAQ	HMST	Tue, Sep 27, 2022	31.52	31.81	30.54	30.73
2674	NASDAQ	HMST	Mon, Sep 26, 2022	31.12	32.35	31.12	31.29
2673	NASDAQ	HMST	Fri, Sep 23, 2022	32.03	32.03	30.62	31.19
2672	NASDAQ	HMST	Thu, Sep 22, 2022	33.38	33.45	32.32	32.34
2671	NASDAQ	HMST	Wed, Sep 21, 2022	33.83	34.00	33.00	33.16
2670	NASDAQ	HMST	Tue, Sep 20, 2022	34.61	34.71	33.78	33.79
2669	NASDAQ	HMST	Mon, Sep 19, 2022	34.16	35.15	34.16	35.00
2668	NASDAQ	HMST	Fri, Sep 16, 2022	34.07	34.90	33.50	34.44
2667	NASDAQ	HMST	Thu, Sep 15, 2022	33.66	34.56	33.66	34.46
2666	NASDAQ	HMST	Wed, Sep 14, 2022	34.32	34.38	33.50	33.65
2665	NASDAQ	HMST	Tue, Sep 13, 2022	35.19	35.47	34.06	34.32
2664	NASDAQ	HMST	Mon, Sep 12, 2022	35.74	36.01	35.44	35.67
2663	NASDAQ	HMST	Fri, Sep 9, 2022	35.44	36.63	35.44	35.71
2662	NASDAQ	HMST	Thu, Sep 8, 2022	33.70	35.46	33.58	35.39
2661	NASDAQ	HMST	Wed, Sep 7, 2022	33.75	34.18	33.37	33.79
2660	NASDAQ	HMST	Tue, Sep 6, 2022	34.28	34.40	33.42	34.01
2659	NASDAQ	HMST	Fri, Sep 2, 2022	34.61	35.23	34.11	34.32
2658	NASDAQ	HMST	Thu, Sep 1, 2022	34.61	34.91	34.10	34.49
2657	NASDAQ	HMST	Wed, Aug 31, 2022	35.54	35.56	34.75	34.81
2656	NASDAQ	HMST	Tue, Aug 30, 2022	35.26	35.34	34.89	35.25
2655	NASDAQ	HMST	Mon, Aug 29, 2022	35.55	35.58	35.00	35.05
2654	NASDAQ	HMST	Fri, Aug 26, 2022	36.59	36.59	35.58	35.63
2653	NASDAQ	HMST	Thu, Aug 25, 2022	35.93	36.57	35.48	36.36
2652	NASDAQ	HMST	Wed, Aug 24, 2022	35.89	36.16	35.53	35.99
2651	NASDAQ	HMST	Tue, Aug 23, 2022	36.25	37.16	35.90	36.07
2650	NASDAQ	HMST	Mon, Aug 22, 2022	37.13	37.13	36.27	36.28
2649	NASDAQ	HMST	Fri, Aug 19, 2022	37.57	37.98	37.17	37.34
2648	NASDAQ	HMST	Thu, Aug 18, 2022	37.68	37.84	37.24	37.76
2647	NASDAQ	HMST	Wed, Aug 17, 2022	37.70	37.77	36.98	37.58
2646	NASDAQ	HMST	Tue, Aug 16, 2022	37.48	38.30	36.60	38.09
2645	NASDAQ	HMST	Mon, Aug 15, 2022	37.21	37.54	36.80	37.50
2644	NASDAQ	HMST	Fri, Aug 12, 2022	36.99	37.52	36.70	37.40
2643	NASDAQ	HMST	Thu, Aug 11, 2022	36.58	37.01	36.46	36.92
2642	NASDAQ	HMST	Wed, Aug 10, 2022	35.93	36.51	35.63	36.19
2641	NASDAQ	HMST	Tue, Aug 9, 2022	35.59	35.71	34.28	35.59
2640	NASDAQ	HMST	Mon, Aug 8, 2022	35.47	36.04	35.31	35.80
2639	NASDAQ	HMST	Fri, Aug 5, 2022	35.75	36.07	35.46	35.64
2638	NASDAQ	HMST	Thu, Aug 4, 2022	36.28	36.28	35.68	35.85
2637	NASDAQ	HMST	Wed, Aug 3, 2022	36.46	37.84	35.57	36.19
2636	NASDAQ	HMST	Tue, Aug 2, 2022	37.57	37.61	36.20	36.21
2635	NASDAQ	HMST	Mon, Aug 1, 2022	37.20	38.08	37.08	37.67
2634	NASDAQ	HMST	Fri, Jul 29, 2022	36.33	37.70	36.14	37.29
2633	NASDAQ	HMST	Thu, Jul 28, 2022	35.66	36.38	35.41	36.23
2632	NASDAQ	HMST	Wed, Jul 27, 2022	35.42	35.74	35.03	35.63
2631	NASDAQ	HMST	Tue, Jul 26, 2022	37.32	37.73	34.96	35.49
2630	NASDAQ	HMST	Mon, Jul 25, 2022	37.71	38.34	37.71	37.88
2629	NASDAQ	HMST	Fri, Jul 22, 2022	37.57	39.70	37.25	37.64
2628	NASDAQ	HMST	Thu, Jul 21, 2022	37.25	37.73	36.87	37.66
2627	NASDAQ	HMST	Wed, Jul 20, 2022	36.55	37.44	36.53	37.33
2626	NASDAQ	HMST	Tue, Jul 19, 2022	36.10	36.91	35.99	36.72
2625	NASDAQ	HMST	Mon, Jul 18, 2022	35.87	36.22	35.49	35.64
2624	NASDAQ	HMST	Fri, Jul 15, 2022	35.42	35.84	35.03	35.57
2623	NASDAQ	HMST	Thu, Jul 14, 2022	34.65	35.24	34.07	34.73
2622	NASDAQ	HMST	Wed, Jul 13, 2022	34.92	35.48	34.57	35.20
2621	NASDAQ	HMST	Tue, Jul 12, 2022	34.81	35.36	34.81	35.08
2620	NASDAQ	HMST	Mon, Jul 11, 2022	34.89	35.53	34.38	35.00
2619	NASDAQ	HMST	Fri, Jul 8, 2022	35.24	35.36	34.70	35.21
2618	NASDAQ	HMST	Thu, Jul 7, 2022	35.36	35.75	35.08	35.24
2617	NASDAQ	HMST	Wed, Jul 6, 2022	35.37	35.73	34.93	35.23
2616	NASDAQ	HMST	Tue, Jul 5, 2022	34.99	35.70	34.79	35.63
2615	NASDAQ	HMST	Fri, Jul 1, 2022	34.46	35.87	33.79	35.73
2614	NASDAQ	HMST	Thu, Jun 30, 2022	34.84	35.44	34.34	34.67
2613	NASDAQ	HMST	Wed, Jun 29, 2022	35.70	36.29	35.00	35.51
2612	NASDAQ	HMST	Tue, Jun 28, 2022	35.97	36.64	35.41	35.51
2611	NASDAQ	HMST	Mon, Jun 27, 2022	36.17	37.30	35.55	35.74
2610	NASDAQ	HMST	Fri, Jun 24, 2022	34.66	36.38	34.66	36.35
2609	NASDAQ	HMST	Thu, Jun 23, 2022	34.95	35.45	34.10	34.41
2608	NASDAQ	HMST	Wed, Jun 22, 2022	35.08	35.56	34.96	34.97
2607	NASDAQ	HMST	Tue, Jun 21, 2022	35.62	36.68	34.96	35.57
2606	NASDAQ	HMST	Fri, Jun 17, 2022	34.93	35.76	34.42	34.95
2605	NASDAQ	HMST	Thu, Jun 16, 2022	34.65	34.65	33.76	34.25
2604	NASDAQ	HMST	Wed, Jun 15, 2022	35.73	35.78	34.79	35.06
2603	NASDAQ	HMST	Tue, Jun 14, 2022	35.25	35.80	34.78	35.24
2602	NASDAQ	HMST	Mon, Jun 13, 2022	36.03	36.89	35.84	35.93
2601	NASDAQ	HMST	Fri, Jun 10, 2022	37.27	37.48	36.46	36.80
2600	NASDAQ	HMST	Thu, Jun 9, 2022	38.75	38.75	37.63	37.72
2599	NASDAQ	HMST	Wed, Jun 8, 2022	39.45	39.45	38.27	38.79
2598	NASDAQ	HMST	Tue, Jun 7, 2022	39.67	39.88	39.33	39.41
2597	NASDAQ	HMST	Mon, Jun 6, 2022	38.99	40.14	38.78	40.06
2596	NASDAQ	HMST	Fri, Jun 3, 2022	39.53	40.51	38.36	38.70
2595	NASDAQ	HMST	Thu, Jun 2, 2022	39.77	39.89	38.89	39.86
2594	NASDAQ	HMST	Wed, Jun 1, 2022	40.54	41.33	39.28	39.66
2593	NASDAQ	HMST	Tue, May 31, 2022	40.39	41.34	39.75	40.31
2592	NASDAQ	HMST	Fri, May 27, 2022	40.58	40.78	40.30	40.65
2591	NASDAQ	HMST	Thu, May 26, 2022	40.27	40.83	39.81	40.37
2590	NASDAQ	HMST	Wed, May 25, 2022	40.53	40.74	39.66	39.82
2589	NASDAQ	HMST	Tue, May 24, 2022	39.39	40.23	38.75	39.93
2588	NASDAQ	HMST	Mon, May 23, 2022	39.62	40.02	39.22	39.40
2587	NASDAQ	HMST	Fri, May 20, 2022	39.56	39.56	38.26	39.05
2586	NASDAQ	HMST	Thu, May 19, 2022	39.30	40.09	39.11	39.17
2585	NASDAQ	HMST	Wed, May 18, 2022	40.36	40.77	39.27	39.82
2584	NASDAQ	HMST	Tue, May 17, 2022	39.65	41.32	39.61	40.94
2583	NASDAQ	HMST	Mon, May 16, 2022	38.91	39.22	38.49	38.75
2582	NASDAQ	HMST	Fri, May 13, 2022	39.20	39.98	38.99	39.23
2581	NASDAQ	HMST	Thu, May 12, 2022	38.19	39.27	37.76	38.85
2580	NASDAQ	HMST	Wed, May 11, 2022	38.42	39.46	38.37	38.51
2579	NASDAQ	HMST	Tue, May 10, 2022	39.85	41.63	38.17	38.31
2578	NASDAQ	HMST	Mon, May 9, 2022	39.11	40.05	38.73	39.63
2577	NASDAQ	HMST	Fri, May 6, 2022	39.83	40.37	39.08	39.68
2576	NASDAQ	HMST	Thu, May 5, 2022	41.00	41.72	39.44	39.93
2575	NASDAQ	HMST	Wed, May 4, 2022	41.38	42.56	40.84	42.30
2574	NASDAQ	HMST	Tue, May 3, 2022	40.93	41.60	40.46	41.37
2573	NASDAQ	HMST	Mon, May 2, 2022	40.62	41.64	40.36	41.03
2572	NASDAQ	HMST	Fri, Apr 29, 2022	40.26	41.23	40.26	40.59
2571	NASDAQ	HMST	Thu, Apr 28, 2022	41.11	41.11	40.31	40.46
2570	NASDAQ	HMST	Wed, Apr 27, 2022	41.93	41.96	40.09	40.43
2569	NASDAQ	HMST	Tue, Apr 26, 2022	41.36	43.00	41.19	42.22
2568	NASDAQ	HMST	Mon, Apr 25, 2022	44.20	44.66	42.95	44.33
2567	NASDAQ	HMST	Fri, Apr 22, 2022	45.44	45.44	44.17	44.36
2566	NASDAQ	HMST	Thu, Apr 21, 2022	45.94	46.39	45.19	45.44
2565	NASDAQ	HMST	Wed, Apr 20, 2022	45.56	46.21	45.39	45.52
2564	NASDAQ	HMST	Tue, Apr 19, 2022	44.73	45.76	44.63	45.56
2563	NASDAQ	HMST	Mon, Apr 18, 2022	44.32	44.78	44.03	44.37
2562	NASDAQ	HMST	Thu, Apr 14, 2022	45.55	46.09	44.46	44.51
2561	NASDAQ	HMST	Wed, Apr 13, 2022	45.36	45.98	45.21	45.66
2560	NASDAQ	HMST	Tue, Apr 12, 2022	45.77	46.78	45.03	45.36
2559	NASDAQ	HMST	Mon, Apr 11, 2022	45.55	46.70	45.34	45.80
2558	NASDAQ	HMST	Fri, Apr 8, 2022	45.53	45.87	45.13	45.52
2557	NASDAQ	HMST	Thu, Apr 7, 2022	45.58	45.84	44.49	45.37
2556	NASDAQ	HMST	Wed, Apr 6, 2022	45.69	46.03	45.06	45.35
2555	NASDAQ	HMST	Tue, Apr 5, 2022	46.25	46.60	45.66	45.73
2554	NASDAQ	HMST	Mon, Apr 4, 2022	46.58	46.58	45.39	45.99
2553	NASDAQ	HMST	Fri, Apr 1, 2022	47.70	47.70	46.13	46.55
2552	NASDAQ	HMST	Thu, Mar 31, 2022	47.81	48.33	47.06	47.38
2551	NASDAQ	HMST	Wed, Mar 30, 2022	49.74	50.11	47.41	47.71
2550	NASDAQ	HMST	Tue, Mar 29, 2022	48.91	50.02	48.61	49.78
2549	NASDAQ	HMST	Mon, Mar 28, 2022	48.51	48.55	47.55	48.55
2548	NASDAQ	HMST	Fri, Mar 25, 2022	47.90	48.97	47.90	48.67
2547	NASDAQ	HMST	Thu, Mar 24, 2022	47.58	47.91	46.89	47.88
2546	NASDAQ	HMST	Wed, Mar 23, 2022	50.06	50.37	47.14	47.20
2545	NASDAQ	HMST	Tue, Mar 22, 2022	49.85	50.69	49.68	50.22
2544	NASDAQ	HMST	Mon, Mar 21, 2022	50.04	50.58	48.92	49.43
2543	NASDAQ	HMST	Fri, Mar 18, 2022	51.00	51.00	48.60	49.86
2542	NASDAQ	HMST	Thu, Mar 17, 2022	51.06	52.07	50.86	51.34
2541	NASDAQ	HMST	Wed, Mar 16, 2022	51.05	52.26	50.59	51.57
2540	NASDAQ	HMST	Tue, Mar 15, 2022	50.98	51.75	49.17	50.83
2539	NASDAQ	HMST	Mon, Mar 14, 2022	51.06	52.38	50.70	50.84
2538	NASDAQ	HMST	Fri, Mar 11, 2022	49.81	51.38	49.81	50.41
2537	NASDAQ	HMST	Thu, Mar 10, 2022	48.55	49.76	48.10	49.71
2536	NASDAQ	HMST	Wed, Mar 9, 2022	49.68	50.31	48.68	48.89
2535	NASDAQ	HMST	Tue, Mar 8, 2022	50.13	51.32	48.52	48.64
2534	NASDAQ	HMST	Mon, Mar 7, 2022	50.36	51.05	49.76	49.90
2533	NASDAQ	HMST	Fri, Mar 4, 2022	51.32	51.56	50.24	50.62
2532	NASDAQ	HMST	Thu, Mar 3, 2022	51.72	52.67	51.34	52.00
2531	NASDAQ	HMST	Wed, Mar 2, 2022	50.20	52.80	50.20	51.66
2530	NASDAQ	HMST	Tue, Mar 1, 2022	51.20	51.50	49.22	49.95
2529	NASDAQ	HMST	Mon, Feb 28, 2022	50.58	52.01	50.47	51.46
2528	NASDAQ	HMST	Fri, Feb 25, 2022	49.87	52.31	49.87	51.44
2527	NASDAQ	HMST	Thu, Feb 24, 2022	49.95	50.69	48.18	49.73
2526	NASDAQ	HMST	Wed, Feb 23, 2022	52.01	52.27	51.29	51.46
2525	NASDAQ	HMST	Tue, Feb 22, 2022	51.57	52.32	51.10	51.71
2524	NASDAQ	HMST	Fri, Feb 18, 2022	50.01	52.16	49.99	51.56
2523	NASDAQ	HMST	Thu, Feb 17, 2022	50.70	50.83	50.06	50.29
2522	NASDAQ	HMST	Wed, Feb 16, 2022	51.33	52.95	50.96	51.06
2521	NASDAQ	HMST	Tue, Feb 15, 2022	50.69	52.07	50.53	51.64
2520	NASDAQ	HMST	Mon, Feb 14, 2022	50.75	51.44	49.69	50.12
2519	NASDAQ	HMST	Fri, Feb 11, 2022	50.12	52.06	50.11	50.37
2518	NASDAQ	HMST	Thu, Feb 10, 2022	51.03	51.88	49.89	50.56
2517	NASDAQ	HMST	Wed, Feb 9, 2022	51.37	51.71	50.70	51.05
2516	NASDAQ	HMST	Tue, Feb 8, 2022	49.15	51.53	49.15	51.33
2515	NASDAQ	HMST	Mon, Feb 7, 2022	48.85	49.99	48.64	49.30
2514	NASDAQ	HMST	Fri, Feb 4, 2022	48.69	48.90	47.70	48.65
2513	NASDAQ	HMST	Thu, Feb 3, 2022	48.51	49.32	48.00	48.69
2512	NASDAQ	HMST	Wed, Feb 2, 2022	48.69	48.77	47.63	48.51
2511	NASDAQ	HMST	Tue, Feb 1, 2022	48.75	48.97	48.12	48.90
2510	NASDAQ	HMST	Mon, Jan 31, 2022	47.43	49.09	46.87	48.75
2509	NASDAQ	HMST	Fri, Jan 28, 2022	48.96	48.96	46.77	47.93
2508	NASDAQ	HMST	Thu, Jan 27, 2022	49.68	50.14	46.78	47.23
2507	NASDAQ	HMST	Wed, Jan 26, 2022	51.77	52.37	48.93	49.04
2506	NASDAQ	HMST	Tue, Jan 25, 2022	51.00	52.09	48.84	51.21
2505	NASDAQ	HMST	Mon, Jan 24, 2022	51.33	52.81	51.01	52.44
2504	NASDAQ	HMST	Fri, Jan 21, 2022	51.91	53.10	51.50	51.83
2503	NASDAQ	HMST	Thu, Jan 20, 2022	54.60	54.60	52.33	52.40
2502	NASDAQ	HMST	Wed, Jan 19, 2022	56.40	56.40	54.44	54.74
2501	NASDAQ	HMST	Tue, Jan 18, 2022	56.46	57.40	55.79	56.15
2500	NASDAQ	HMST	Fri, Jan 14, 2022	55.94	56.80	55.38	56.63
2499	NASDAQ	HMST	Thu, Jan 13, 2022	55.88	56.96	55.68	56.57
2498	NASDAQ	HMST	Wed, Jan 12, 2022	55.30	56.17	54.88	55.87
2497	NASDAQ	HMST	Tue, Jan 11, 2022	57.15	57.20	55.05	55.26
2496	NASDAQ	HMST	Mon, Jan 10, 2022	56.36	57.34	56.08	57.15
2495	NASDAQ	HMST	Fri, Jan 7, 2022	55.98	56.41	55.38	56.29
2494	NASDAQ	HMST	Thu, Jan 6, 2022	54.31	55.50	54.11	55.50
2493	NASDAQ	HMST	Wed, Jan 5, 2022	53.13	54.10	53.13	53.72
2492	NASDAQ	HMST	Tue, Jan 4, 2022	52.50	53.68	52.50	52.71
2491	NASDAQ	HMST	Mon, Jan 3, 2022	52.44	53.28	51.70	52.15
2490	NASDAQ	HMST	Fri, Dec 31, 2021	51.58	52.12	51.43	52.00
2489	NASDAQ	HMST	Thu, Dec 30, 2021	51.88	52.16	51.33	51.62
2488	NASDAQ	HMST	Wed, Dec 29, 2021	51.95	52.21	51.65	51.84
2487	NASDAQ	HMST	Tue, Dec 28, 2021	52.07	52.77	49.17	51.83
2486	NASDAQ	HMST	Mon, Dec 27, 2021	51.53	52.09	51.07	52.04
2485	NASDAQ	HMST	Thu, Dec 23, 2021	51.20	51.86	51.20	51.40
2484	NASDAQ	HMST	Wed, Dec 22, 2021	50.09	50.94	49.74	50.88
2483	NASDAQ	HMST	Tue, Dec 21, 2021	49.53	50.75	49.53	50.20
2482	NASDAQ	HMST	Mon, Dec 20, 2021	49.08	49.21	47.89	49.02
2481	NASDAQ	HMST	Fri, Dec 17, 2021	50.19	51.25	48.54	49.75
2480	NASDAQ	HMST	Thu, Dec 16, 2021	50.26	51.25	49.48	49.97
2479	NASDAQ	HMST	Wed, Dec 15, 2021	49.73	50.95	48.78	49.50
2478	NASDAQ	HMST	Tue, Dec 14, 2021	48.96	50.24	48.92	49.44
2477	NASDAQ	HMST	Mon, Dec 13, 2021	49.16	49.36	48.39	48.83
2476	NASDAQ	HMST	Fri, Dec 10, 2021	49.07	49.21	48.39	49.12
2475	NASDAQ	HMST	Thu, Dec 9, 2021	49.15	49.33	48.67	48.80
2474	NASDAQ	HMST	Wed, Dec 8, 2021	49.93	49.98	49.14	49.35
2473	NASDAQ	HMST	Tue, Dec 7, 2021	50.33	50.33	49.44	49.66
2472	NASDAQ	HMST	Mon, Dec 6, 2021	50.47	51.12	49.83	49.93
2471	NASDAQ	HMST	Fri, Dec 3, 2021	51.11	51.53	49.65	49.93
2470	NASDAQ	HMST	Thu, Dec 2, 2021	49.53	51.03	48.20	50.89
2469	NASDAQ	HMST	Wed, Dec 1, 2021	50.27	50.91	48.98	49.05
2468	NASDAQ	HMST	Tue, Nov 30, 2021	49.99	50.54	49.17	49.37
2467	NASDAQ	HMST	Mon, Nov 29, 2021	51.28	51.99	50.06	50.56
2466	NASDAQ	HMST	Fri, Nov 26, 2021	50.68	51.00	49.52	50.52
2465	NASDAQ	HMST	Wed, Nov 24, 2021	53.00	53.29	52.28	52.28
2464	NASDAQ	HMST	Tue, Nov 23, 2021	53.09	53.74	52.93	53.17
2463	NASDAQ	HMST	Mon, Nov 22, 2021	53.02	53.83	52.67	53.09
2462	NASDAQ	HMST	Fri, Nov 19, 2021	51.79	52.99	51.58	52.59
2461	NASDAQ	HMST	Thu, Nov 18, 2021	51.43	52.60	51.43	52.26
2460	NASDAQ	HMST	Wed, Nov 17, 2021	52.30	52.35	51.09	51.52
2459	NASDAQ	HMST	Tue, Nov 16, 2021	52.03	53.20	52.03	52.30
2458	NASDAQ	HMST	Mon, Nov 15, 2021	52.02	52.89	51.67	52.20
2457	NASDAQ	HMST	Fri, Nov 12, 2021	52.63	52.99	51.30	51.95
2456	NASDAQ	HMST	Thu, Nov 11, 2021	51.65	53.50	51.31	52.44
2455	NASDAQ	HMST	Wed, Nov 10, 2021	51.75	52.12	50.81	51.21
2454	NASDAQ	HMST	Tue, Nov 9, 2021	49.38	50.37	49.27	49.91
2453	NASDAQ	HMST	Mon, Nov 8, 2021	48.79	49.78	48.79	49.57
2452	NASDAQ	HMST	Fri, Nov 5, 2021	49.08	49.74	48.69	49.03
2451	NASDAQ	HMST	Thu, Nov 4, 2021	48.82	48.90	48.13	48.72
2450	NASDAQ	HMST	Wed, Nov 3, 2021	47.03	49.12	47.03	48.64
2449	NASDAQ	HMST	Tue, Nov 2, 2021	47.22	47.63	46.40	46.96
2448	NASDAQ	HMST	Mon, Nov 1, 2021	47.43	48.16	47.12	47.30
2447	NASDAQ	HMST	Fri, Oct 29, 2021	47.52	48.00	47.12	47.16
2446	NASDAQ	HMST	Thu, Oct 28, 2021	46.90	47.46	45.91	47.12
2445	NASDAQ	HMST	Wed, Oct 27, 2021	45.36	46.64	45.18	46.55
2444	NASDAQ	HMST	Tue, Oct 26, 2021	44.21	45.32	43.54	45.19
2443	NASDAQ	HMST	Mon, Oct 25, 2021	43.92	44.30	43.37	44.09
2442	NASDAQ	HMST	Fri, Oct 22, 2021	43.61	44.04	43.43	43.62
2441	NASDAQ	HMST	Thu, Oct 21, 2021	43.85	44.02	43.00	43.42
2440	NASDAQ	HMST	Wed, Oct 20, 2021	42.79	43.83	42.43	43.83
2439	NASDAQ	HMST	Tue, Oct 19, 2021	42.74	42.88	42.01	42.88
2438	NASDAQ	HMST	Mon, Oct 18, 2021	42.44	42.99	42.19	42.74
2437	NASDAQ	HMST	Fri, Oct 15, 2021	43.28	43.44	42.38	42.51
2436	NASDAQ	HMST	Thu, Oct 14, 2021	42.45	42.80	41.88	42.67
2435	NASDAQ	HMST	Wed, Oct 13, 2021	42.86	42.86	41.86	42.11
2434	NASDAQ	HMST	Tue, Oct 12, 2021	42.38	43.03	42.38	42.88
2433	NASDAQ	HMST	Mon, Oct 11, 2021	42.88	42.95	42.20	42.45
2432	NASDAQ	HMST	Fri, Oct 8, 2021	42.84	42.99	42.54	42.64
2431	NASDAQ	HMST	Thu, Oct 7, 2021	42.48	42.91	42.00	42.87
2430	NASDAQ	HMST	Wed, Oct 6, 2021	41.79	42.20	41.11	42.10
2429	NASDAQ	HMST	Tue, Oct 5, 2021	42.03	42.50	42.03	42.07
2428	NASDAQ	HMST	Mon, Oct 4, 2021	42.19	42.49	41.13	41.76
2427	NASDAQ	HMST	Fri, Oct 1, 2021	41.20	42.46	41.20	42.17
2426	NASDAQ	HMST	Thu, Sep 30, 2021	41.48	41.98	40.90	41.15
2425	NASDAQ	HMST	Wed, Sep 29, 2021	40.18	41.51	40.18	41.33
2424	NASDAQ	HMST	Tue, Sep 28, 2021	40.33	40.86	39.94	40.06
2423	NASDAQ	HMST	Mon, Sep 27, 2021	38.97	40.64	38.80	40.16
2422	NASDAQ	HMST	Fri, Sep 24, 2021	38.53	39.09	38.53	38.76
2421	NASDAQ	HMST	Thu, Sep 23, 2021	38.30	39.19	38.30	38.53
2420	NASDAQ	HMST	Wed, Sep 22, 2021	37.64	38.80	37.64	37.90
2419	NASDAQ	HMST	Tue, Sep 21, 2021	37.48	37.79	36.87	37.31
2418	NASDAQ	HMST	Mon, Sep 20, 2021	37.05	37.28	36.20	37.18
2417	NASDAQ	HMST	Fri, Sep 17, 2021	36.84	37.79	36.49	37.76
2416	NASDAQ	HMST	Thu, Sep 16, 2021	37.31	37.31	36.59	36.85
2415	NASDAQ	HMST	Wed, Sep 15, 2021	36.57	37.29	36.36	37.14
2414	NASDAQ	HMST	Tue, Sep 14, 2021	38.19	38.33	36.41	36.63
2413	NASDAQ	HMST	Mon, Sep 13, 2021	37.98	38.13	37.38	37.82
2412	NASDAQ	HMST	Fri, Sep 10, 2021	38.70	39.85	37.57	37.73
2411	NASDAQ	HMST	Thu, Sep 9, 2021	38.11	38.72	38.11	38.26
2410	NASDAQ	HMST	Wed, Sep 8, 2021	38.87	38.92	38.11	38.27
2409	NASDAQ	HMST	Tue, Sep 7, 2021	39.57	39.99	39.08	39.11
2408	NASDAQ	HMST	Fri, Sep 3, 2021	39.93	39.94	39.34	39.56
2407	NASDAQ	HMST	Thu, Sep 2, 2021	40.58	40.99	40.04	40.05
2406	NASDAQ	HMST	Wed, Sep 1, 2021	40.81	40.90	39.95	40.65
2405	NASDAQ	HMST	Tue, Aug 31, 2021	40.47	41.02	40.16	40.85
2404	NASDAQ	HMST	Mon, Aug 30, 2021	41.44	41.70	40.31	40.36
2403	NASDAQ	HMST	Fri, Aug 27, 2021	40.60	41.47	40.15	41.25
2402	NASDAQ	HMST	Thu, Aug 26, 2021	40.74	40.81	40.26	40.40
2401	NASDAQ	HMST	Wed, Aug 25, 2021	40.44	40.91	40.08	40.52
2400	NASDAQ	HMST	Tue, Aug 24, 2021	40.66	40.86	40.22	40.34
2399	NASDAQ	HMST	Mon, Aug 23, 2021	40.97	41.06	39.96	40.65
2398	NASDAQ	HMST	Fri, Aug 20, 2021	40.11	40.87	39.99	40.77
2397	NASDAQ	HMST	Thu, Aug 19, 2021	40.03	40.49	39.93	40.29
2396	NASDAQ	HMST	Wed, Aug 18, 2021	40.67	41.05	40.10	40.40
2395	NASDAQ	HMST	Tue, Aug 17, 2021	40.42	40.84	40.06	40.74
2394	NASDAQ	HMST	Mon, Aug 16, 2021	40.78	40.92	40.14	40.70
2393	NASDAQ	HMST	Fri, Aug 13, 2021	41.38	41.61	40.94	41.04
2392	NASDAQ	HMST	Thu, Aug 12, 2021	41.49	41.67	41.25	41.38
2391	NASDAQ	HMST	Wed, Aug 11, 2021	40.20	41.48	40.20	41.36
2390	NASDAQ	HMST	Tue, Aug 10, 2021	39.01	40.50	38.80	40.29
2389	NASDAQ	HMST	Mon, Aug 9, 2021	39.55	39.77	38.66	39.10
2388	NASDAQ	HMST	Fri, Aug 6, 2021	39.42	40.27	39.31	39.92
2387	NASDAQ	HMST	Thu, Aug 5, 2021	38.40	38.74	38.40	38.47
2386	NASDAQ	HMST	Wed, Aug 4, 2021	37.96	38.60	36.75	38.27
2385	NASDAQ	HMST	Tue, Aug 3, 2021	37.72	39.01	37.16	38.50
2384	NASDAQ	HMST	Mon, Aug 2, 2021	37.78	38.84	37.53	37.68
2383	NASDAQ	HMST	Fri, Jul 30, 2021	37.63	38.16	37.46	37.71
2382	NASDAQ	HMST	Thu, Jul 29, 2021	37.82	38.06	37.18	37.24
2381	NASDAQ	HMST	Wed, Jul 28, 2021	37.17	37.75	36.78	37.37
2380	NASDAQ	HMST	Tue, Jul 27, 2021	36.93	38.18	36.28	36.87
2379	NASDAQ	HMST	Mon, Jul 26, 2021	37.45	38.16	37.45	37.67
2378	NASDAQ	HMST	Fri, Jul 23, 2021	37.70	37.79	36.95	37.40
2377	NASDAQ	HMST	Thu, Jul 22, 2021	38.24	38.58	37.10	37.27
2376	NASDAQ	HMST	Wed, Jul 21, 2021	38.25	39.68	38.17	38.55
2375	NASDAQ	HMST	Tue, Jul 20, 2021	37.13	38.94	37.13	37.81
2374	NASDAQ	HMST	Mon, Jul 19, 2021	37.41	37.77	36.80	37.21
2373	NASDAQ	HMST	Fri, Jul 16, 2021	39.24	39.81	38.26	38.31
2372	NASDAQ	HMST	Thu, Jul 15, 2021	38.07	39.06	38.07	38.92
2371	NASDAQ	HMST	Wed, Jul 14, 2021	38.40	39.02	38.14	38.31
2370	NASDAQ	HMST	Tue, Jul 13, 2021	39.48	39.98	38.35	38.40
2369	NASDAQ	HMST	Mon, Jul 12, 2021	38.88	40.01	38.25	39.62
2368	NASDAQ	HMST	Fri, Jul 9, 2021	38.98	39.62	38.92	39.31
2367	NASDAQ	HMST	Thu, Jul 8, 2021	38.24	38.98	37.56	38.34
2366	NASDAQ	HMST	Wed, Jul 7, 2021	38.78	39.55	38.46	38.86
2365	NASDAQ	HMST	Tue, Jul 6, 2021	40.22	40.27	38.60	39.14
2364	NASDAQ	HMST	Fri, Jul 2, 2021	40.95	41.20	40.00	40.19
2363	NASDAQ	HMST	Thu, Jul 1, 2021	41.14	41.14	40.41	40.80
2362	NASDAQ	HMST	Wed, Jun 30, 2021	40.13	41.20	40.13	40.74
2361	NASDAQ	HMST	Tue, Jun 29, 2021	40.88	43.15	40.37	40.41
2360	NASDAQ	HMST	Mon, Jun 28, 2021	41.23	41.56	40.01	40.51
2359	NASDAQ	HMST	Fri, Jun 25, 2021	40.97	41.86	40.70	41.49
2358	NASDAQ	HMST	Thu, Jun 24, 2021	40.56	41.05	40.19	40.90
2357	NASDAQ	HMST	Wed, Jun 23, 2021	40.77	41.07	40.32	40.41
2356	NASDAQ	HMST	Tue, Jun 22, 2021	41.38	41.38	40.02	40.76
2355	NASDAQ	HMST	Mon, Jun 21, 2021	40.03	41.45	39.86	41.05
2354	NASDAQ	HMST	Fri, Jun 18, 2021	40.82	42.03	39.75	39.81
2353	NASDAQ	HMST	Thu, Jun 17, 2021	43.38	43.59	41.41	41.52
2352	NASDAQ	HMST	Wed, Jun 16, 2021	42.88	43.47	42.01	43.30
2351	NASDAQ	HMST	Tue, Jun 15, 2021	42.78	43.42	42.40	42.86
2350	NASDAQ	HMST	Mon, Jun 14, 2021	43.26	43.67	42.28	42.68
2349	NASDAQ	HMST	Fri, Jun 11, 2021	43.57	44.05	43.17	43.26
2348	NASDAQ	HMST	Thu, Jun 10, 2021	44.78	44.82	43.48	43.55
2347	NASDAQ	HMST	Wed, Jun 9, 2021	44.83	44.89	44.20	44.45
2346	NASDAQ	HMST	Tue, Jun 8, 2021	44.74	45.20	44.28	45.05
2345	NASDAQ	HMST	Mon, Jun 7, 2021	44.83	45.02	44.50	44.82
2344	NASDAQ	HMST	Fri, Jun 4, 2021	44.98	45.04	44.33	44.75
2343	NASDAQ	HMST	Thu, Jun 3, 2021	44.85	45.32	44.61	45.03
2342	NASDAQ	HMST	Wed, Jun 2, 2021	45.58	45.58	44.64	44.79
2341	NASDAQ	HMST	Tue, Jun 1, 2021	45.29	45.46	45.02	45.17
2340	NASDAQ	HMST	Fri, May 28, 2021	45.17	45.17	44.50	45.02
2339	NASDAQ	HMST	Thu, May 27, 2021	44.93	45.97	44.14	45.14
2338	NASDAQ	HMST	Wed, May 26, 2021	44.37	44.72	44.14	44.55
2337	NASDAQ	HMST	Tue, May 25, 2021	45.13	45.49	44.29	44.35
2336	NASDAQ	HMST	Mon, May 24, 2021	45.12	45.53	44.68	45.05
2335	NASDAQ	HMST	Fri, May 21, 2021	44.66	45.21	44.01	45.06
2334	NASDAQ	HMST	Thu, May 20, 2021	44.60	44.74	43.85	44.42
2333	NASDAQ	HMST	Wed, May 19, 2021	43.86	44.82	42.48	44.73
2332	NASDAQ	HMST	Tue, May 18, 2021	45.34	45.42	44.35	44.35
2331	NASDAQ	HMST	Mon, May 17, 2021	44.83	45.79	44.83	45.55
2330	NASDAQ	HMST	Fri, May 14, 2021	44.79	45.01	43.12	44.84
2329	NASDAQ	HMST	Thu, May 13, 2021	42.77	44.69	42.37	44.44
2328	NASDAQ	HMST	Wed, May 12, 2021	43.50	44.04	42.50	42.59
2327	NASDAQ	HMST	Tue, May 11, 2021	42.96	43.67	42.83	43.30
2326	NASDAQ	HMST	Mon, May 10, 2021	44.44	44.80	43.42	43.43
2325	NASDAQ	HMST	Fri, May 7, 2021	43.17	44.70	43.12	44.51
2324	NASDAQ	HMST	Thu, May 6, 2021	43.28	43.86	42.53	43.73
2323	NASDAQ	HMST	Wed, May 5, 2021	43.05	43.60	42.55	43.11
2322	NASDAQ	HMST	Tue, May 4, 2021	42.10	43.35	41.94	43.17
2321	NASDAQ	HMST	Mon, May 3, 2021	41.26	42.43	40.97	42.17
2320	NASDAQ	HMST	Fri, Apr 30, 2021	41.23	41.51	40.62	40.84
2319	NASDAQ	HMST	Thu, Apr 29, 2021	41.54	42.12	41.00	41.18
2318	NASDAQ	HMST	Wed, Apr 28, 2021	41.49	41.85	40.38	40.88
2317	NASDAQ	HMST	Tue, Apr 27, 2021	42.59	42.77	40.55	41.58
2316	NASDAQ	HMST	Mon, Apr 26, 2021	42.70	43.56	42.32	42.48
2315	NASDAQ	HMST	Fri, Apr 23, 2021	41.64	43.13	41.64	42.85
2314	NASDAQ	HMST	Thu, Apr 22, 2021	42.15	42.66	41.66	41.84
2313	NASDAQ	HMST	Wed, Apr 21, 2021	41.54	42.40	41.54	42.20
2312	NASDAQ	HMST	Tue, Apr 20, 2021	42.92	42.92	41.57	41.74
2311	NASDAQ	HMST	Mon, Apr 19, 2021	43.67	43.67	42.69	43.27
2310	NASDAQ	HMST	Fri, Apr 16, 2021	43.80	43.80	42.87	43.31
2309	NASDAQ	HMST	Thu, Apr 15, 2021	43.44	44.09	42.32	43.43
2308	NASDAQ	HMST	Wed, Apr 14, 2021	42.48	43.64	41.93	43.33
2307	NASDAQ	HMST	Tue, Apr 13, 2021	43.36	44.19	42.36	42.76
2306	NASDAQ	HMST	Mon, Apr 12, 2021	43.56	43.92	43.42	43.50
2305	NASDAQ	HMST	Fri, Apr 9, 2021	43.42	43.63	42.99	43.30
2304	NASDAQ	HMST	Thu, Apr 8, 2021	42.53	43.20	41.79	43.06
2303	NASDAQ	HMST	Wed, Apr 7, 2021	43.33	43.67	42.47	42.80
2302	NASDAQ	HMST	Tue, Apr 6, 2021	43.39	43.83	42.61	43.18
2301	NASDAQ	HMST	Mon, Apr 5, 2021	44.11	44.11	42.87	43.41
2300	NASDAQ	HMST	Thu, Apr 1, 2021	44.12	44.46	43.09	43.72
2299	NASDAQ	HMST	Wed, Mar 31, 2021	44.99	45.26	43.80	44.07
2298	NASDAQ	HMST	Tue, Mar 30, 2021	44.41	45.78	44.41	45.02
2297	NASDAQ	HMST	Mon, Mar 29, 2021	45.23	45.97	44.22	44.31
2296	NASDAQ	HMST	Fri, Mar 26, 2021	46.06	46.24	45.25	45.77
2295	NASDAQ	HMST	Thu, Mar 25, 2021	44.45	46.85	43.59	45.59
2294	NASDAQ	HMST	Wed, Mar 24, 2021	44.75	46.06	44.00	44.21
2293	NASDAQ	HMST	Tue, Mar 23, 2021	45.12	45.24	43.84	44.30
2292	NASDAQ	HMST	Mon, Mar 22, 2021	46.26	46.26	44.85	45.30
2291	NASDAQ	HMST	Fri, Mar 19, 2021	45.58	46.89	45.58	46.48
2290	NASDAQ	HMST	Thu, Mar 18, 2021	47.96	48.49	46.43	46.77
2289	NASDAQ	HMST	Wed, Mar 17, 2021	48.87	49.19	46.97	47.39
2288	NASDAQ	HMST	Tue, Mar 16, 2021	48.17	48.98	47.79	48.85
2287	NASDAQ	HMST	Mon, Mar 15, 2021	48.98	48.98	47.88	48.54
2286	NASDAQ	HMST	Fri, Mar 12, 2021	49.50	52.46	48.72	48.80
2285	NASDAQ	HMST	Thu, Mar 11, 2021	48.20	49.68	48.20	48.98
2284	NASDAQ	HMST	Wed, Mar 10, 2021	46.37	49.24	46.22	48.40
2283	NASDAQ	HMST	Tue, Mar 9, 2021	46.98	47.27	46.00	46.14
2282	NASDAQ	HMST	Mon, Mar 8, 2021	46.35	47.56	46.15	46.98
2281	NASDAQ	HMST	Fri, Mar 5, 2021	45.75	46.39	45.70	46.24
2280	NASDAQ	HMST	Thu, Mar 4, 2021	44.86	46.19	44.71	45.16
2279	NASDAQ	HMST	Wed, Mar 3, 2021	43.74	45.57	43.74	44.71
2278	NASDAQ	HMST	Tue, Mar 2, 2021	43.75	44.09	43.36	43.61
2277	NASDAQ	HMST	Mon, Mar 1, 2021	43.89	44.19	43.37	43.94
2276	NASDAQ	HMST	Fri, Feb 26, 2021	43.02	43.89	42.73	42.96
2275	NASDAQ	HMST	Thu, Feb 25, 2021	44.23	45.19	43.00	43.26
2274	NASDAQ	HMST	Wed, Feb 24, 2021	44.27	45.30	43.73	43.98
2273	NASDAQ	HMST	Tue, Feb 23, 2021	43.14	44.25	42.96	44.01
2272	NASDAQ	HMST	Mon, Feb 22, 2021	42.56	43.48	42.23	43.18
2271	NASDAQ	HMST	Fri, Feb 19, 2021	41.79	42.80	41.36	42.71
2270	NASDAQ	HMST	Thu, Feb 18, 2021	41.81	42.27	41.41	41.72
2269	NASDAQ	HMST	Wed, Feb 17, 2021	41.74	42.47	41.69	42.03
2268	NASDAQ	HMST	Tue, Feb 16, 2021	41.62	42.32	32.75	41.92
2267	NASDAQ	HMST	Fri, Feb 12, 2021	40.96	41.48	40.59	41.47
2266	NASDAQ	HMST	Thu, Feb 11, 2021	41.45	42.15	40.99	41.19
2265	NASDAQ	HMST	Wed, Feb 10, 2021	41.69	42.21	41.41	41.70
2264	NASDAQ	HMST	Tue, Feb 9, 2021	40.72	41.78	40.70	41.57
2263	NASDAQ	HMST	Mon, Feb 8, 2021	40.51	41.07	40.22	40.96
2262	NASDAQ	HMST	Fri, Feb 5, 2021	40.16	40.51	39.55	40.51
2261	NASDAQ	HMST	Thu, Feb 4, 2021	37.88	40.23	37.88	40.15
2260	NASDAQ	HMST	Wed, Feb 3, 2021	38.31	38.62	37.84	38.35
2259	NASDAQ	HMST	Tue, Feb 2, 2021	37.95	38.68	37.30	38.33
2258	NASDAQ	HMST	Mon, Feb 1, 2021	36.46	37.76	36.16	37.46
2257	NASDAQ	HMST	Fri, Jan 29, 2021	36.18	36.99	35.99	36.40
2256	NASDAQ	HMST	Thu, Jan 28, 2021	35.29	36.68	35.29	36.18
2255	NASDAQ	HMST	Wed, Jan 27, 2021	36.63	36.63	35.12	35.87
2254	NASDAQ	HMST	Tue, Jan 26, 2021	36.94	37.90	35.83	36.71
2253	NASDAQ	HMST	Mon, Jan 25, 2021	36.83	37.20	35.94	36.72
2252	NASDAQ	HMST	Fri, Jan 22, 2021	35.73	37.03	35.33	36.93
2251	NASDAQ	HMST	Thu, Jan 21, 2021	36.51	36.69	35.73	36.19
2250	NASDAQ	HMST	Wed, Jan 20, 2021	36.63	36.90	34.45	36.61
2249	NASDAQ	HMST	Tue, Jan 19, 2021	36.70	37.39	36.35	36.72
2248	NASDAQ	HMST	Fri, Jan 15, 2021	36.46	36.93	35.91	36.49
2247	NASDAQ	HMST	Thu, Jan 14, 2021	36.67	37.34	36.41	36.75
2246	NASDAQ	HMST	Wed, Jan 13, 2021	36.98	37.63	36.02	36.45
2245	NASDAQ	HMST	Tue, Jan 12, 2021	36.90	37.51	36.84	37.13
2244	NASDAQ	HMST	Mon, Jan 11, 2021	36.16	36.87	36.16	36.69
2243	NASDAQ	HMST	Fri, Jan 8, 2021	37.35	37.60	35.70	36.57
2242	NASDAQ	HMST	Thu, Jan 7, 2021	38.09	38.41	37.29	37.35
2241	NASDAQ	HMST	Wed, Jan 6, 2021	34.50	38.16	34.37	37.46
2240	NASDAQ	HMST	Tue, Jan 5, 2021	33.66	34.26	33.60	33.85
2239	NASDAQ	HMST	Mon, Jan 4, 2021	33.58	34.54	33.11	33.61
2238	NASDAQ	HMST	Thu, Dec 31, 2020	33.32	33.95	33.13	33.75
2237	NASDAQ	HMST	Wed, Dec 30, 2020	32.90	33.66	32.78	33.49
2236	NASDAQ	HMST	Tue, Dec 29, 2020	33.85	33.85	32.87	33.18
2235	NASDAQ	HMST	Mon, Dec 28, 2020	33.40	33.99	33.28	33.64
2234	NASDAQ	HMST	Thu, Dec 24, 2020	33.62	34.45	33.11	33.53
2233	NASDAQ	HMST	Wed, Dec 23, 2020	32.89	33.74	32.81	33.65
2232	NASDAQ	HMST	Tue, Dec 22, 2020	33.26	33.26	32.68	32.93
2231	NASDAQ	HMST	Mon, Dec 21, 2020	33.90	33.90	32.49	33.11
2230	NASDAQ	HMST	Fri, Dec 18, 2020	33.50	34.20	32.37	33.92
2229	NASDAQ	HMST	Thu, Dec 17, 2020	33.28	33.85	31.80	33.34
2228	NASDAQ	HMST	Wed, Dec 16, 2020	33.50	33.55	33.00	33.31
2227	NASDAQ	HMST	Tue, Dec 15, 2020	33.18	33.54	32.66	33.30
2226	NASDAQ	HMST	Mon, Dec 14, 2020	34.09	34.19	32.79	32.91
2225	NASDAQ	HMST	Fri, Dec 11, 2020	33.27	33.81	33.01	33.48
2224	NASDAQ	HMST	Thu, Dec 10, 2020	33.46	33.83	33.11	33.60
2223	NASDAQ	HMST	Wed, Dec 9, 2020	34.12	34.27	33.48	33.70
2222	NASDAQ	HMST	Tue, Dec 8, 2020	33.05	33.89	33.01	33.89
2221	NASDAQ	HMST	Mon, Dec 7, 2020	33.36	33.50	32.95	33.33
2220	NASDAQ	HMST	Fri, Dec 4, 2020	33.49	33.59	32.88	33.58
2219	NASDAQ	HMST	Thu, Dec 3, 2020	33.30	33.96	32.66	32.80
2218	NASDAQ	HMST	Wed, Dec 2, 2020	32.64	33.45	32.64	33.30
2217	NASDAQ	HMST	Tue, Dec 1, 2020	33.00	33.24	32.27	32.86
2216	NASDAQ	HMST	Mon, Nov 30, 2020	33.25	33.42	32.15	32.35
2215	NASDAQ	HMST	Fri, Nov 27, 2020	34.65	34.65	32.01	33.59
2214	NASDAQ	HMST	Wed, Nov 25, 2020	34.49	34.98	33.91	34.85
2213	NASDAQ	HMST	Tue, Nov 24, 2020	34.13	35.07	33.87	34.88
2212	NASDAQ	HMST	Mon, Nov 23, 2020	34.22	35.52	33.53	33.65
2211	NASDAQ	HMST	Fri, Nov 20, 2020	33.62	33.80	32.98	33.72
2210	NASDAQ	HMST	Thu, Nov 19, 2020	34.11	34.17	33.37	34.00
2209	NASDAQ	HMST	Wed, Nov 18, 2020	35.09	35.44	34.18	34.19
2208	NASDAQ	HMST	Tue, Nov 17, 2020	34.57	35.27	34.00	35.02
2207	NASDAQ	HMST	Mon, Nov 16, 2020	34.50	35.37	34.20	35.08
2206	NASDAQ	HMST	Fri, Nov 13, 2020	32.82	34.00	32.82	33.75
2205	NASDAQ	HMST	Thu, Nov 12, 2020	32.87	33.99	32.10	32.65
2204	NASDAQ	HMST	Wed, Nov 11, 2020	34.24	34.24	32.79	33.30
2203	NASDAQ	HMST	Tue, Nov 10, 2020	33.45	34.49	33.15	34.10
2202	NASDAQ	HMST	Mon, Nov 9, 2020	32.99	35.24	32.79	32.92
2201	NASDAQ	HMST	Fri, Nov 6, 2020	31.89	31.89	30.82	30.87
2200	NASDAQ	HMST	Thu, Nov 5, 2020	30.80	31.76	30.80	31.72
2199	NASDAQ	HMST	Wed, Nov 4, 2020	31.72	31.95	30.09	30.73
2198	NASDAQ	HMST	Tue, Nov 3, 2020	31.70	32.64	31.67	32.41
2197	NASDAQ	HMST	Mon, Nov 2, 2020	31.46	31.65	30.92	31.33
2196	NASDAQ	HMST	Fri, Oct 30, 2020	30.36	31.27	30.36	31.07
2195	NASDAQ	HMST	Thu, Oct 29, 2020	29.81	30.67	29.33	30.18
2194	NASDAQ	HMST	Wed, Oct 28, 2020	31.10	31.11	29.72	29.94
2193	NASDAQ	HMST	Tue, Oct 27, 2020	30.98	31.20	30.01	30.99
2192	NASDAQ	HMST	Mon, Oct 26, 2020	30.67	31.35	30.14	30.78
2191	NASDAQ	HMST	Fri, Oct 23, 2020	31.10	31.84	30.79	31.19
2190	NASDAQ	HMST	Thu, Oct 22, 2020	30.20	31.06	30.01	31.03
2189	NASDAQ	HMST	Wed, Oct 21, 2020	29.69	30.47	28.22	30.21
2188	NASDAQ	HMST	Tue, Oct 20, 2020	29.68	30.29	29.23	29.80
2187	NASDAQ	HMST	Mon, Oct 19, 2020	30.00	30.00	29.48	29.51
2186	NASDAQ	HMST	Fri, Oct 16, 2020	29.57	29.89	29.13	29.67
2185	NASDAQ	HMST	Thu, Oct 15, 2020	28.51	29.63	28.12	29.61
2184	NASDAQ	HMST	Wed, Oct 14, 2020	28.92	29.67	28.73	28.91
2183	NASDAQ	HMST	Tue, Oct 13, 2020	29.51	29.51	28.77	29.07
2182	NASDAQ	HMST	Mon, Oct 12, 2020	29.66	29.89	29.45	29.79
2181	NASDAQ	HMST	Fri, Oct 9, 2020	30.56	31.22	29.61	29.75
2180	NASDAQ	HMST	Thu, Oct 8, 2020	30.12	31.20	29.48	30.05
2179	NASDAQ	HMST	Wed, Oct 7, 2020	30.30	30.68	29.42	29.82
2178	NASDAQ	HMST	Tue, Oct 6, 2020	29.92	31.03	29.81	30.14
2177	NASDAQ	HMST	Mon, Oct 5, 2020	29.46	30.36	29.46	29.79
2176	NASDAQ	HMST	Fri, Oct 2, 2020	28.10	29.63	27.09	29.46
2175	NASDAQ	HMST	Thu, Oct 1, 2020	25.80	26.21	25.50	26.21
2174	NASDAQ	HMST	Wed, Sep 30, 2020	25.89	26.20	25.64	25.76
2173	NASDAQ	HMST	Tue, Sep 29, 2020	25.76	26.01	25.36	25.77
2172	NASDAQ	HMST	Mon, Sep 28, 2020	25.37	26.16	25.32	25.93
2171	NASDAQ	HMST	Fri, Sep 25, 2020	24.59	25.26	24.59	24.96
2170	NASDAQ	HMST	Thu, Sep 24, 2020	24.58	25.50	24.20	24.86
2169	NASDAQ	HMST	Wed, Sep 23, 2020	25.30	26.46	24.56	24.59
2168	NASDAQ	HMST	Tue, Sep 22, 2020	25.94	26.47	25.35	25.39
2167	NASDAQ	HMST	Mon, Sep 21, 2020	27.12	27.38	25.71	25.94
2166	NASDAQ	HMST	Fri, Sep 18, 2020	27.43	27.76	27.08	27.68
2165	NASDAQ	HMST	Thu, Sep 17, 2020	27.05	27.66	27.05	27.21
2164	NASDAQ	HMST	Wed, Sep 16, 2020	27.27	27.94	27.19	27.29
2163	NASDAQ	HMST	Tue, Sep 15, 2020	27.73	27.75	27.21	27.27
2162	NASDAQ	HMST	Mon, Sep 14, 2020	27.01	27.78	26.64	27.53
2161	NASDAQ	HMST	Fri, Sep 11, 2020	26.50	27.14	26.50	26.85
2160	NASDAQ	HMST	Thu, Sep 10, 2020	26.91	27.14	26.53	26.56
2159	NASDAQ	HMST	Wed, Sep 9, 2020	27.01	27.36	26.70	26.79
2158	NASDAQ	HMST	Tue, Sep 8, 2020	27.28	27.29	26.48	26.74
2157	NASDAQ	HMST	Fri, Sep 4, 2020	28.19	28.28	27.19	27.54
2156	NASDAQ	HMST	Thu, Sep 3, 2020	27.78	28.40	27.60	27.68
2155	NASDAQ	HMST	Wed, Sep 2, 2020	27.67	28.20	27.55	27.76
2154	NASDAQ	HMST	Tue, Sep 1, 2020	27.53	28.03	27.25	27.75
2153	NASDAQ	HMST	Mon, Aug 31, 2020	27.71	27.81	27.33	27.37
2152	NASDAQ	HMST	Fri, Aug 28, 2020	28.00	28.00	27.50	27.84
2151	NASDAQ	HMST	Thu, Aug 27, 2020	27.74	28.11	27.45	27.68
2150	NASDAQ	HMST	Wed, Aug 26, 2020	28.22	28.22	27.34	27.60
2149	NASDAQ	HMST	Tue, Aug 25, 2020	28.58	28.94	27.71	28.21
2148	NASDAQ	HMST	Mon, Aug 24, 2020	28.26	28.47	27.67	28.30
2147	NASDAQ	HMST	Fri, Aug 21, 2020	27.79	28.36	27.69	27.89
2146	NASDAQ	HMST	Thu, Aug 20, 2020	27.56	28.23	27.33	28.16
2145	NASDAQ	HMST	Wed, Aug 19, 2020	27.89	28.71	27.84	28.00
2144	NASDAQ	HMST	Tue, Aug 18, 2020	28.62	28.62	27.79	27.90
2143	NASDAQ	HMST	Mon, Aug 17, 2020	28.40	28.92	27.91	28.59
2142	NASDAQ	HMST	Fri, Aug 14, 2020	28.06	28.78	28.06	28.48
2141	NASDAQ	HMST	Thu, Aug 13, 2020	28.85	28.86	28.29	28.40
2140	NASDAQ	HMST	Wed, Aug 12, 2020	29.46	29.80	28.23	28.99
2139	NASDAQ	HMST	Tue, Aug 11, 2020	29.50	29.64	28.76	28.92
2138	NASDAQ	HMST	Mon, Aug 10, 2020	29.11	29.40	28.44	29.07
2137	NASDAQ	HMST	Fri, Aug 7, 2020	27.56	28.96	27.49	28.95
2136	NASDAQ	HMST	Thu, Aug 6, 2020	28.17	28.20	27.50	27.85
2135	NASDAQ	HMST	Wed, Aug 5, 2020	28.00	28.52	27.43	28.28
2134	NASDAQ	HMST	Tue, Aug 4, 2020	27.27	27.84	27.03	27.77
2133	NASDAQ	HMST	Mon, Aug 3, 2020	26.81	27.61	26.54	27.30
2132	NASDAQ	HMST	Fri, Jul 31, 2020	25.50	26.49	25.48	26.44
2131	NASDAQ	HMST	Thu, Jul 30, 2020	25.77	25.77	25.13	25.66
2130	NASDAQ	HMST	Wed, Jul 29, 2020	26.09	26.44	25.80	26.27
2129	NASDAQ	HMST	Tue, Jul 28, 2020	25.00	26.84	23.87	25.67
2128	NASDAQ	HMST	Mon, Jul 27, 2020	23.91	24.22	23.31	23.47
2127	NASDAQ	HMST	Fri, Jul 24, 2020	24.21	24.48	23.88	24.05
2126	NASDAQ	HMST	Thu, Jul 23, 2020	23.82	24.37	23.32	24.34
2125	NASDAQ	HMST	Wed, Jul 22, 2020	24.37	24.67	23.54	23.85
2124	NASDAQ	HMST	Tue, Jul 21, 2020	23.88	24.83	23.52	24.68
2123	NASDAQ	HMST	Mon, Jul 20, 2020	24.00	24.00	23.42	23.57
2122	NASDAQ	HMST	Fri, Jul 17, 2020	24.75	24.87	24.08	24.13
2121	NASDAQ	HMST	Thu, Jul 16, 2020	24.67	25.11	24.40	24.70
2120	NASDAQ	HMST	Wed, Jul 15, 2020	24.29	25.21	24.05	24.96
2119	NASDAQ	HMST	Tue, Jul 14, 2020	23.57	23.81	23.21	23.56
2118	NASDAQ	HMST	Mon, Jul 13, 2020	23.64	24.04	23.19	23.60
2117	NASDAQ	HMST	Fri, Jul 10, 2020	22.52	23.43	22.51	23.33
2116	NASDAQ	HMST	Thu, Jul 9, 2020	22.97	22.97	22.03	22.40
2115	NASDAQ	HMST	Wed, Jul 8, 2020	22.86	23.24	22.50	23.09
2114	NASDAQ	HMST	Tue, Jul 7, 2020	23.28	23.49	22.83	22.96
2113	NASDAQ	HMST	Mon, Jul 6, 2020	24.08	24.28	23.33	23.61
2112	NASDAQ	HMST	Thu, Jul 2, 2020	24.21	24.71	23.55	23.67
2111	NASDAQ	HMST	Wed, Jul 1, 2020	24.55	24.63	23.60	23.64
2110	NASDAQ	HMST	Tue, Jun 30, 2020	23.90	25.00	23.90	24.61
2109	NASDAQ	HMST	Mon, Jun 29, 2020	22.92	24.05	22.92	24.05
2108	NASDAQ	HMST	Fri, Jun 26, 2020	23.21	23.21	22.45	22.73
2107	NASDAQ	HMST	Thu, Jun 25, 2020	22.52	23.66	22.46	23.66
2106	NASDAQ	HMST	Wed, Jun 24, 2020	23.18	23.20	22.80	22.90
2105	NASDAQ	HMST	Tue, Jun 23, 2020	24.29	24.38	23.47	23.58
2104	NASDAQ	HMST	Mon, Jun 22, 2020	23.86	23.96	23.46	23.85
2103	NASDAQ	HMST	Fri, Jun 19, 2020	24.45	24.65	23.38	24.09
2102	NASDAQ	HMST	Thu, Jun 18, 2020	23.84	24.70	23.84	24.19
2101	NASDAQ	HMST	Wed, Jun 17, 2020	24.98	24.98	23.89	24.16
2100	NASDAQ	HMST	Tue, Jun 16, 2020	24.11	25.18	23.75	24.81
2099	NASDAQ	HMST	Mon, Jun 15, 2020	22.83	23.29	22.59	23.10
2098	NASDAQ	HMST	Fri, Jun 12, 2020	24.73	24.73	22.91	23.73
2097	NASDAQ	HMST	Thu, Jun 11, 2020	24.55	24.55	23.40	23.54
2096	NASDAQ	HMST	Wed, Jun 10, 2020	26.89	26.89	25.26	25.33
2095	NASDAQ	HMST	Tue, Jun 9, 2020	26.26	27.47	26.04	26.96
2094	NASDAQ	HMST	Mon, Jun 8, 2020	26.90	27.41	26.49	26.99
2093	NASDAQ	HMST	Fri, Jun 5, 2020	26.58	27.01	25.84	26.40
2092	NASDAQ	HMST	Thu, Jun 4, 2020	24.47	25.18	24.43	25.03
2091	NASDAQ	HMST	Wed, Jun 3, 2020	24.26	25.31	24.00	24.76
2090	NASDAQ	HMST	Tue, Jun 2, 2020	23.82	24.37	23.45	23.69
2089	NASDAQ	HMST	Mon, Jun 1, 2020	23.96	25.04	23.58	23.73
2088	NASDAQ	HMST	Fri, May 29, 2020	23.77	24.14	23.00	23.82
2087	NASDAQ	HMST	Thu, May 28, 2020	25.71	25.71	23.96	24.14
2086	NASDAQ	HMST	Wed, May 27, 2020	24.85	25.43	24.23	25.29
2085	NASDAQ	HMST	Tue, May 26, 2020	23.48	24.20	23.21	24.08
2084	NASDAQ	HMST	Fri, May 22, 2020	22.60	22.97	21.84	22.39
2083	NASDAQ	HMST	Thu, May 21, 2020	22.54	22.84	22.07	22.33
2082	NASDAQ	HMST	Wed, May 20, 2020	22.06	23.01	22.06	22.70
2081	NASDAQ	HMST	Tue, May 19, 2020	22.32	22.55	21.66	21.66
2080	NASDAQ	HMST	Mon, May 18, 2020	21.27	22.79	21.04	22.58
2079	NASDAQ	HMST	Fri, May 15, 2020	20.40	20.90	19.99	20.43
2078	NASDAQ	HMST	Thu, May 14, 2020	20.25	20.61	19.46	20.45
2077	NASDAQ	HMST	Wed, May 13, 2020	21.23	21.23	19.85	20.68
2076	NASDAQ	HMST	Tue, May 12, 2020	22.65	22.70	21.44	21.54
2075	NASDAQ	HMST	Mon, May 11, 2020	23.40	24.58	22.37	22.61
2074	NASDAQ	HMST	Fri, May 8, 2020	23.47	24.41	23.17	23.92
2073	NASDAQ	HMST	Thu, May 7, 2020	22.51	23.47	22.51	22.77
2072	NASDAQ	HMST	Wed, May 6, 2020	23.15	23.37	22.31	22.50
2071	NASDAQ	HMST	Tue, May 5, 2020	24.08	24.45	22.89	23.08
2070	NASDAQ	HMST	Mon, May 4, 2020	24.64	24.64	23.53	23.78
2069	NASDAQ	HMST	Fri, May 1, 2020	24.83	24.90	24.08	24.44
2068	NASDAQ	HMST	Thu, Apr 30, 2020	26.25	26.88	24.22	25.55
2067	NASDAQ	HMST	Wed, Apr 29, 2020	26.36	27.66	25.84	27.16
2066	NASDAQ	HMST	Tue, Apr 28, 2020	22.88	25.50	22.88	24.93
2065	NASDAQ	HMST	Mon, Apr 27, 2020	22.30	23.67	22.26	23.28
2064	NASDAQ	HMST	Fri, Apr 24, 2020	21.96	22.33	20.01	21.96
2063	NASDAQ	HMST	Thu, Apr 23, 2020	21.66	22.45	21.59	21.69
2062	NASDAQ	HMST	Wed, Apr 22, 2020	21.92	22.06	21.40	21.47
2061	NASDAQ	HMST	Tue, Apr 21, 2020	20.82	21.62	20.73	21.41
2060	NASDAQ	HMST	Mon, Apr 20, 2020	21.01	22.11	21.00	21.67
2059	NASDAQ	HMST	Fri, Apr 17, 2020	21.16	22.23	21.16	21.62
2058	NASDAQ	HMST	Thu, Apr 16, 2020	20.96	21.05	20.26	20.72
2057	NASDAQ	HMST	Wed, Apr 15, 2020	21.55	21.73	20.85	21.04
2056	NASDAQ	HMST	Tue, Apr 14, 2020	23.61	23.97	22.36	22.48
2055	NASDAQ	HMST	Mon, Apr 13, 2020	24.75	24.75	22.96	23.09
2054	NASDAQ	HMST	Thu, Apr 9, 2020	24.06	25.02	23.87	24.80
2053	NASDAQ	HMST	Wed, Apr 8, 2020	21.96	23.63	21.90	23.45
2052	NASDAQ	HMST	Tue, Apr 7, 2020	22.55	23.55	21.28	21.67
2051	NASDAQ	HMST	Mon, Apr 6, 2020	21.32	22.22	21.32	22.06
2050	NASDAQ	HMST	Fri, Apr 3, 2020	21.61	21.70	20.02	20.53
2049	NASDAQ	HMST	Thu, Apr 2, 2020	21.01	22.10	20.36	21.75
2048	NASDAQ	HMST	Wed, Apr 1, 2020	21.74	22.04	20.66	20.92
2047	NASDAQ	HMST	Tue, Mar 31, 2020	21.66	22.45	21.07	22.23
2046	NASDAQ	HMST	Mon, Mar 30, 2020	21.57	22.20	20.10	21.79
2045	NASDAQ	HMST	Fri, Mar 27, 2020	21.01	22.04	20.00	21.39
2044	NASDAQ	HMST	Thu, Mar 26, 2020	20.51	22.13	19.54	21.91
2043	NASDAQ	HMST	Wed, Mar 25, 2020	20.96	21.45	19.64	20.39
2042	NASDAQ	HMST	Tue, Mar 24, 2020	20.15	21.25	19.57	20.66
2041	NASDAQ	HMST	Mon, Mar 23, 2020	20.27	20.49	18.44	19.31
2040	NASDAQ	HMST	Fri, Mar 20, 2020	23.16	23.83	19.66	19.94
2039	NASDAQ	HMST	Thu, Mar 19, 2020	24.25	25.00	22.19	23.36
2038	NASDAQ	HMST	Wed, Mar 18, 2020	24.50	26.78	23.99	24.31
2037	NASDAQ	HMST	Tue, Mar 17, 2020	23.54	27.50	23.54	25.69
2036	NASDAQ	HMST	Mon, Mar 16, 2020	21.97	23.83	21.75	23.14
2035	NASDAQ	HMST	Fri, Mar 13, 2020	21.87	23.91	21.87	23.11
2034	NASDAQ	HMST	Thu, Mar 12, 2020	21.83	22.49	20.39	20.57
2033	NASDAQ	HMST	Wed, Mar 11, 2020	23.97	25.06	23.25	23.32
2032	NASDAQ	HMST	Tue, Mar 10, 2020	23.05	24.40	22.78	24.27
2031	NASDAQ	HMST	Mon, Mar 9, 2020	24.26	24.97	21.88	22.04
2030	NASDAQ	HMST	Fri, Mar 6, 2020	25.83	26.42	25.00	25.91
2029	NASDAQ	HMST	Thu, Mar 5, 2020	25.92	26.06	25.16	25.79
2028	NASDAQ	HMST	Wed, Mar 4, 2020	26.75	26.75	25.60	26.49
2027	NASDAQ	HMST	Tue, Mar 3, 2020	28.01	28.20	26.33	26.63
2026	NASDAQ	HMST	Mon, Mar 2, 2020	27.13	28.25	26.81	28.20
2025	NASDAQ	HMST	Fri, Feb 28, 2020	27.03	27.73	26.56	27.09
2024	NASDAQ	HMST	Thu, Feb 27, 2020	28.65	29.29	27.85	27.87
2023	NASDAQ	HMST	Wed, Feb 26, 2020	29.79	29.85	29.01	29.15
2022	NASDAQ	HMST	Tue, Feb 25, 2020	30.56	30.56	29.57	29.64
2021	NASDAQ	HMST	Mon, Feb 24, 2020	30.31	30.73	30.18	30.60
2020	NASDAQ	HMST	Fri, Feb 21, 2020	31.79	31.79	31.13	31.18
2019	NASDAQ	HMST	Thu, Feb 20, 2020	32.09	32.20	31.66	31.81
2018	NASDAQ	HMST	Wed, Feb 19, 2020	32.70	32.70	32.09	32.11
2017	NASDAQ	HMST	Tue, Feb 18, 2020	33.33	33.71	32.46	32.53
2016	NASDAQ	HMST	Fri, Feb 14, 2020	33.32	33.49	33.14	33.39
2015	NASDAQ	HMST	Thu, Feb 13, 2020	32.79	33.38	32.79	33.32
2014	NASDAQ	HMST	Wed, Feb 12, 2020	32.77	33.23	32.77	33.04
2013	NASDAQ	HMST	Tue, Feb 11, 2020	32.33	32.90	32.24	32.63
2012	NASDAQ	HMST	Mon, Feb 10, 2020	31.83	32.22	31.83	32.22
2011	NASDAQ	HMST	Fri, Feb 7, 2020	31.96	33.45	31.80	31.87
2010	NASDAQ	HMST	Thu, Feb 6, 2020	32.25	32.25	31.80	31.90
2009	NASDAQ	HMST	Wed, Feb 5, 2020	31.66	32.25	31.66	32.13
2008	NASDAQ	HMST	Tue, Feb 4, 2020	32.08	32.15	31.40	31.46
2007	NASDAQ	HMST	Mon, Feb 3, 2020	32.26	32.33	31.80	31.92
2006	NASDAQ	HMST	Fri, Jan 31, 2020	32.27	32.28	31.93	32.11
2005	NASDAQ	HMST	Thu, Jan 30, 2020	31.64	32.56	31.64	32.43
2004	NASDAQ	HMST	Wed, Jan 29, 2020	32.45	32.52	31.62	31.75
2003	NASDAQ	HMST	Tue, Jan 28, 2020	31.11	32.61	31.11	32.53
2002	NASDAQ	HMST	Mon, Jan 27, 2020	33.10	33.78	30.87	31.08
2001	NASDAQ	HMST	Fri, Jan 24, 2020	32.51	32.63	32.09	32.46
2000	NASDAQ	HMST	Thu, Jan 23, 2020	32.59	32.72	32.32	32.67
1999	NASDAQ	HMST	Wed, Jan 22, 2020	32.66	32.87	32.30	32.65
1998	NASDAQ	HMST	Tue, Jan 21, 2020	32.84	33.02	32.52	32.60
1997	NASDAQ	HMST	Fri, Jan 17, 2020	33.26	33.35	32.96	33.00
1996	NASDAQ	HMST	Thu, Jan 16, 2020	32.83	33.15	32.76	32.99
1995	NASDAQ	HMST	Wed, Jan 15, 2020	32.90	33.00	32.51	32.67
1994	NASDAQ	HMST	Tue, Jan 14, 2020	32.93	33.40	32.64	33.07
1993	NASDAQ	HMST	Mon, Jan 13, 2020	32.96	33.06	32.69	33.06
1992	NASDAQ	HMST	Fri, Jan 10, 2020	33.17	33.22	32.61	32.95
1991	NASDAQ	HMST	Thu, Jan 9, 2020	33.61	33.61	33.16	33.19
1990	NASDAQ	HMST	Wed, Jan 8, 2020	33.08	33.55	32.98	33.37
1989	NASDAQ	HMST	Tue, Jan 7, 2020	33.23	33.32	32.95	33.09
1988	NASDAQ	HMST	Mon, Jan 6, 2020	33.35	33.60	32.99	33.40
1987	NASDAQ	HMST	Fri, Jan 3, 2020	33.33	33.77	33.30	33.63
1986	NASDAQ	HMST	Thu, Jan 2, 2020	34.16	34.40	33.50	33.60
1985	NASDAQ	HMST	Tue, Dec 31, 2019	34.00	34.16	33.89	34.00
1984	NASDAQ	HMST	Mon, Dec 30, 2019	33.95	34.14	33.65	34.01
1983	NASDAQ	HMST	Fri, Dec 27, 2019	34.14	34.14	33.84	33.85
1982	NASDAQ	HMST	Thu, Dec 26, 2019	34.12	34.23	34.02	34.08
1981	NASDAQ	HMST	Tue, Dec 24, 2019	34.05	34.19	33.91	34.05
1980	NASDAQ	HMST	Mon, Dec 23, 2019	34.38	34.38	32.58	34.03
1979	NASDAQ	HMST	Fri, Dec 20, 2019	34.23	34.49	34.00	34.43
1978	NASDAQ	HMST	Thu, Dec 19, 2019	34.14	34.32	33.99	34.04
1977	NASDAQ	HMST	Wed, Dec 18, 2019	34.16	34.31	34.04	34.13
1976	NASDAQ	HMST	Tue, Dec 17, 2019	33.77	34.17	33.68	34.14
1975	NASDAQ	HMST	Mon, Dec 16, 2019	33.55	33.80	33.42	33.75
1974	NASDAQ	HMST	Fri, Dec 13, 2019	33.40	33.53	33.07	33.36
1973	NASDAQ	HMST	Thu, Dec 12, 2019	32.82	33.74	32.78	33.35
1972	NASDAQ	HMST	Wed, Dec 11, 2019	32.73	32.88	32.60	32.73
1971	NASDAQ	HMST	Tue, Dec 10, 2019	32.49	32.73	32.42	32.71
1970	NASDAQ	HMST	Mon, Dec 9, 2019	32.53	32.65	32.25	32.52
1969	NASDAQ	HMST	Fri, Dec 6, 2019	32.49	32.95	32.49	32.63
1968	NASDAQ	HMST	Thu, Dec 5, 2019	32.18	32.63	31.97	32.24
1967	NASDAQ	HMST	Wed, Dec 4, 2019	32.21	32.44	32.11	32.18
1966	NASDAQ	HMST	Tue, Dec 3, 2019	31.87	32.06	31.65	32.06
1965	NASDAQ	HMST	Mon, Dec 2, 2019	32.07	32.28	31.82	32.24
1964	NASDAQ	HMST	Fri, Nov 29, 2019	32.07	32.28	31.92	31.92
1963	NASDAQ	HMST	Wed, Nov 27, 2019	32.05	32.39	31.97	32.24
1962	NASDAQ	HMST	Tue, Nov 26, 2019	31.79	32.14	31.38	31.99
1961	NASDAQ	HMST	Mon, Nov 25, 2019	31.28	31.97	31.05	31.81
1960	NASDAQ	HMST	Fri, Nov 22, 2019	31.04	31.48	30.74	31.25
1959	NASDAQ	HMST	Thu, Nov 21, 2019	31.26	31.26	30.82	30.96
1958	NASDAQ	HMST	Wed, Nov 20, 2019	31.44	31.76	31.02	31.28
1957	NASDAQ	HMST	Tue, Nov 19, 2019	32.29	32.29	31.63	31.65
1956	NASDAQ	HMST	Mon, Nov 18, 2019	31.59	32.14	31.30	32.09
1955	NASDAQ	HMST	Fri, Nov 15, 2019	31.25	31.77	31.11	31.67
1954	NASDAQ	HMST	Thu, Nov 14, 2019	31.18	31.42	31.17	31.22
1953	NASDAQ	HMST	Wed, Nov 13, 2019	31.03	31.38	31.00	31.19
1952	NASDAQ	HMST	Tue, Nov 12, 2019	31.16	31.45	31.16	31.22
1951	NASDAQ	HMST	Mon, Nov 11, 2019	30.96	31.41	30.92	31.10
1950	NASDAQ	HMST	Fri, Nov 8, 2019	30.97	31.17	30.81	31.07
1949	NASDAQ	HMST	Thu, Nov 7, 2019	31.44	31.63	30.93	31.11
1948	NASDAQ	HMST	Wed, Nov 6, 2019	31.32	31.35	30.96	31.13
1947	NASDAQ	HMST	Tue, Nov 5, 2019	30.93	31.38	30.88	31.24
1946	NASDAQ	HMST	Mon, Nov 4, 2019	30.63	31.21	30.58	30.88
1945	NASDAQ	HMST	Fri, Nov 1, 2019	30.23	30.71	29.98	30.32
1944	NASDAQ	HMST	Thu, Oct 31, 2019	29.80	30.16	29.63	30.01
1943	NASDAQ	HMST	Wed, Oct 30, 2019	30.46	30.56	29.96	30.04
1942	NASDAQ	HMST	Tue, Oct 29, 2019	30.28	30.63	30.27	30.49
1941	NASDAQ	HMST	Mon, Oct 28, 2019	30.50	30.90	30.44	30.45
1940	NASDAQ	HMST	Fri, Oct 25, 2019	30.83	31.02	30.48	30.49
1939	NASDAQ	HMST	Thu, Oct 24, 2019	30.97	30.99	30.57	30.82
1938	NASDAQ	HMST	Wed, Oct 23, 2019	30.00	30.89	28.27	30.80
1937	NASDAQ	HMST	Tue, Oct 22, 2019	35.44	35.44	28.52	29.98
1936	NASDAQ	HMST	Mon, Oct 21, 2019	28.51	28.87	28.23	28.74
1935	NASDAQ	HMST	Fri, Oct 18, 2019	27.84	28.42	27.84	28.33
1934	NASDAQ	HMST	Thu, Oct 17, 2019	27.59	28.06	27.44	28.00
1933	NASDAQ	HMST	Wed, Oct 16, 2019	27.59	27.98	27.47	27.54
1932	NASDAQ	HMST	Tue, Oct 15, 2019	27.13	27.82	27.13	27.63
1931	NASDAQ	HMST	Mon, Oct 14, 2019	26.89	27.13	26.63	27.04
1930	NASDAQ	HMST	Fri, Oct 11, 2019	27.06	27.39	26.84	26.99
1929	NASDAQ	HMST	Thu, Oct 10, 2019	26.74	26.90	26.49	26.62
1928	NASDAQ	HMST	Wed, Oct 9, 2019	27.08	27.21	26.55	26.66
1927	NASDAQ	HMST	Tue, Oct 8, 2019	27.02	27.08	26.70	26.80
1926	NASDAQ	HMST	Mon, Oct 7, 2019	26.97	27.56	26.93	27.30
1925	NASDAQ	HMST	Fri, Oct 4, 2019	26.84	27.19	26.59	27.16
1924	NASDAQ	HMST	Thu, Oct 3, 2019	26.95	27.16	26.32	26.84
1923	NASDAQ	HMST	Wed, Oct 2, 2019	26.66	27.16	26.46	27.11
1922	NASDAQ	HMST	Tue, Oct 1, 2019	27.39	27.74	26.63	26.86
1921	NASDAQ	HMST	Mon, Sep 30, 2019	27.54	27.54	27.22	27.32
1920	NASDAQ	HMST	Fri, Sep 27, 2019	27.29	27.57	27.20	27.45
1919	NASDAQ	HMST	Thu, Sep 26, 2019	28.10	28.20	27.16	27.21
1918	NASDAQ	HMST	Wed, Sep 25, 2019	27.62	28.28	27.35	28.20
1917	NASDAQ	HMST	Tue, Sep 24, 2019	28.01	28.08	27.40	27.50
1916	NASDAQ	HMST	Mon, Sep 23, 2019	27.71	28.28	27.59	28.01
1915	NASDAQ	HMST	Fri, Sep 20, 2019	27.97	28.12	27.41	27.77
1914	NASDAQ	HMST	Thu, Sep 19, 2019	28.05	28.50	27.85	27.92
1913	NASDAQ	HMST	Wed, Sep 18, 2019	28.55	28.69	27.62	27.98
1912	NASDAQ	HMST	Tue, Sep 17, 2019	28.74	28.75	28.24	28.57
1911	NASDAQ	HMST	Mon, Sep 16, 2019	28.49	29.28	28.47	28.85
1910	NASDAQ	HMST	Fri, Sep 13, 2019	28.78	29.11	28.43	28.73
1909	NASDAQ	HMST	Thu, Sep 12, 2019	28.16	28.63	27.73	28.46
1908	NASDAQ	HMST	Wed, Sep 11, 2019	27.91	28.38	27.48	28.27
1907	NASDAQ	HMST	Tue, Sep 10, 2019	27.13	27.98	27.13	27.85
1906	NASDAQ	HMST	Mon, Sep 9, 2019	26.64	27.31	26.60	27.02
1905	NASDAQ	HMST	Fri, Sep 6, 2019	26.63	26.63	26.40	26.49
1904	NASDAQ	HMST	Thu, Sep 5, 2019	26.65	27.33	26.50	26.58
1903	NASDAQ	HMST	Wed, Sep 4, 2019	26.31	26.43	26.04	26.27
1902	NASDAQ	HMST	Tue, Sep 3, 2019	26.10	26.24	25.65	26.10
1901	NASDAQ	HMST	Fri, Aug 30, 2019	26.66	26.66	25.93	26.37
1900	NASDAQ	HMST	Thu, Aug 29, 2019	26.22	26.57	26.22	26.50
1899	NASDAQ	HMST	Wed, Aug 28, 2019	25.38	26.03	25.38	25.94
1898	NASDAQ	HMST	Tue, Aug 27, 2019	26.64	26.74	25.41	25.45
1897	NASDAQ	HMST	Mon, Aug 26, 2019	26.38	26.78	26.07	26.62
1896	NASDAQ	HMST	Fri, Aug 23, 2019	26.50	26.66	25.69	26.20
1895	NASDAQ	HMST	Thu, Aug 22, 2019	26.84	26.99	26.43	26.53
1894	NASDAQ	HMST	Wed, Aug 21, 2019	26.36	26.94	26.24	26.78
1893	NASDAQ	HMST	Tue, Aug 20, 2019	25.84	26.11	25.46	26.07
1892	NASDAQ	HMST	Mon, Aug 19, 2019	26.41	26.43	25.68	25.89
1891	NASDAQ	HMST	Fri, Aug 16, 2019	25.91	26.19	25.60	26.12
1890	NASDAQ	HMST	Thu, Aug 15, 2019	26.00	26.06	25.19	25.25
1889	NASDAQ	HMST	Wed, Aug 14, 2019	26.58	26.70	25.80	25.82
1888	NASDAQ	HMST	Tue, Aug 13, 2019	26.99	27.51	26.98	27.02
1887	NASDAQ	HMST	Mon, Aug 12, 2019	26.90	27.51	26.90	27.04
1886	NASDAQ	HMST	Fri, Aug 9, 2019	27.44	27.71	27.01	27.12
1885	NASDAQ	HMST	Thu, Aug 8, 2019	27.46	27.87	27.37	27.52
1884	NASDAQ	HMST	Wed, Aug 7, 2019	26.93	27.36	26.77	27.28
1883	NASDAQ	HMST	Tue, Aug 6, 2019	27.48	28.06	26.97	27.36
1882	NASDAQ	HMST	Mon, Aug 5, 2019	27.41	27.44	26.90	27.37
1881	NASDAQ	HMST	Fri, Aug 2, 2019	27.92	27.94	27.47	27.91
1880	NASDAQ	HMST	Thu, Aug 1, 2019	28.88	29.24	27.95	28.04
1879	NASDAQ	HMST	Wed, Jul 31, 2019	29.17	29.60	29.00	29.02
1878	NASDAQ	HMST	Tue, Jul 30, 2019	28.36	29.25	28.36	29.18
1877	NASDAQ	HMST	Mon, Jul 29, 2019	28.81	29.09	28.46	28.47
1876	NASDAQ	HMST	Fri, Jul 26, 2019	28.69	28.98	28.37	28.92
1875	NASDAQ	HMST	Thu, Jul 25, 2019	28.71	28.85	28.23	28.44
1874	NASDAQ	HMST	Wed, Jul 24, 2019	27.79	28.70	27.79	28.55
1873	NASDAQ	HMST	Tue, Jul 23, 2019	25.00	28.13	25.00	27.94
1872	NASDAQ	HMST	Mon, Jul 22, 2019	27.83	27.94	27.57	27.73
1871	NASDAQ	HMST	Fri, Jul 19, 2019	27.66	28.19	27.66	27.79
1870	NASDAQ	HMST	Thu, Jul 18, 2019	27.97	28.13	27.58	27.79
1869	NASDAQ	HMST	Wed, Jul 17, 2019	28.24	28.31	27.93	28.03
1868	NASDAQ	HMST	Tue, Jul 16, 2019	28.43	28.63	28.22	28.34
1867	NASDAQ	HMST	Mon, Jul 15, 2019	29.30	29.30	28.31	28.40
1866	NASDAQ	HMST	Fri, Jul 12, 2019	29.38	29.53	29.25	29.30
1865	NASDAQ	HMST	Thu, Jul 11, 2019	29.73	30.00	29.12	29.25
1864	NASDAQ	HMST	Wed, Jul 10, 2019	29.06	29.64	28.91	29.43
1863	NASDAQ	HMST	Tue, Jul 9, 2019	29.94	30.27	29.93	30.19
1862	NASDAQ	HMST	Mon, Jul 8, 2019	30.23	30.29	29.96	30.01
1861	NASDAQ	HMST	Fri, Jul 5, 2019	30.14	30.55	30.01	30.29
1860	NASDAQ	HMST	Wed, Jul 3, 2019	29.98	30.23	29.88	30.15
1859	NASDAQ	HMST	Tue, Jul 2, 2019	29.72	29.90	29.40	29.87
1858	NASDAQ	HMST	Mon, Jul 1, 2019	29.92	29.99	29.55	29.74
1857	NASDAQ	HMST	Fri, Jun 28, 2019	29.00	29.79	28.98	29.64
1856	NASDAQ	HMST	Thu, Jun 27, 2019	28.69	29.08	28.68	29.08
1855	NASDAQ	HMST	Wed, Jun 26, 2019	29.18	29.47	28.53	28.60
1854	NASDAQ	HMST	Tue, Jun 25, 2019	28.97	29.21	28.53	29.06
1853	NASDAQ	HMST	Mon, Jun 24, 2019	29.35	29.55	28.66	28.97
1852	NASDAQ	HMST	Fri, Jun 21, 2019	30.46	30.59	29.31	29.42
1851	NASDAQ	HMST	Thu, Jun 20, 2019	30.95	31.05	30.48	30.53
1850	NASDAQ	HMST	Wed, Jun 19, 2019	31.19	31.47	30.72	30.73
1849	NASDAQ	HMST	Tue, Jun 18, 2019	31.41	31.70	31.00	31.02
1848	NASDAQ	HMST	Mon, Jun 17, 2019	31.76	31.96	31.13	31.24
1847	NASDAQ	HMST	Fri, Jun 14, 2019	31.17	31.71	30.84	31.66
1846	NASDAQ	HMST	Thu, Jun 13, 2019	30.98	31.33	30.42	31.14
1845	NASDAQ	HMST	Wed, Jun 12, 2019	30.92	31.00	30.61	30.76
1844	NASDAQ	HMST	Tue, Jun 11, 2019	30.52	30.88	30.43	30.82
1843	NASDAQ	HMST	Mon, Jun 10, 2019	29.68	30.51	29.68	30.40
1842	NASDAQ	HMST	Fri, Jun 7, 2019	29.50	29.50	29.00	29.36
1841	NASDAQ	HMST	Thu, Jun 6, 2019	29.69	30.03	29.50	29.57
1840	NASDAQ	HMST	Wed, Jun 5, 2019	29.71	30.11	29.42	29.88
1839	NASDAQ	HMST	Tue, Jun 4, 2019	28.61	29.80	28.61	29.64
1838	NASDAQ	HMST	Mon, Jun 3, 2019	28.34	28.56	28.02	28.30
1837	NASDAQ	HMST	Fri, May 31, 2019	28.11	28.52	27.96	28.45
1836	NASDAQ	HMST	Thu, May 30, 2019	28.66	28.91	28.25	28.44
1835	NASDAQ	HMST	Wed, May 29, 2019	28.29	28.70	28.19	28.64
1834	NASDAQ	HMST	Tue, May 28, 2019	28.83	28.94	28.46	28.49
1833	NASDAQ	HMST	Fri, May 24, 2019	28.56	29.06	28.56	28.82
1832	NASDAQ	HMST	Thu, May 23, 2019	28.57	28.57	28.14	28.46
1831	NASDAQ	HMST	Wed, May 22, 2019	28.88	28.95	28.58	28.85
1830	NASDAQ	HMST	Tue, May 21, 2019	28.80	29.19	28.63	28.93
1829	NASDAQ	HMST	Mon, May 20, 2019	28.02	28.68	27.78	28.64
1828	NASDAQ	HMST	Fri, May 17, 2019	27.78	28.49	27.78	28.04
1827	NASDAQ	HMST	Thu, May 16, 2019	27.77	28.27	27.77	28.06
1826	NASDAQ	HMST	Wed, May 15, 2019	28.51	28.67	27.55	27.68
1825	NASDAQ	HMST	Tue, May 14, 2019	28.03	28.90	28.03	28.81
1824	NASDAQ	HMST	Mon, May 13, 2019	28.45	28.51	27.53	28.11
1823	NASDAQ	HMST	Fri, May 10, 2019	28.27	28.78	28.21	28.76
1822	NASDAQ	HMST	Thu, May 9, 2019	28.23	28.61	27.99	28.27
1821	NASDAQ	HMST	Wed, May 8, 2019	28.67	28.71	28.30	28.50
1820	NASDAQ	HMST	Tue, May 7, 2019	28.61	28.72	28.22	28.50
1819	NASDAQ	HMST	Mon, May 6, 2019	28.37	29.01	28.37	28.83
1818	NASDAQ	HMST	Fri, May 3, 2019	28.37	28.98	28.28	28.95
1817	NASDAQ	HMST	Thu, May 2, 2019	28.43	28.67	27.89	28.25
1816	NASDAQ	HMST	Wed, May 1, 2019	28.39	29.08	28.01	28.45
1815	NASDAQ	HMST	Tue, Apr 30, 2019	28.84	29.13	27.80	28.14
1814	NASDAQ	HMST	Mon, Apr 29, 2019	28.74	29.10	28.55	28.91
1813	NASDAQ	HMST	Fri, Apr 26, 2019	28.15	28.70	27.76	28.69
1812	NASDAQ	HMST	Thu, Apr 25, 2019	27.96	28.27	27.68	28.14
1811	NASDAQ	HMST	Wed, Apr 24, 2019	28.00	28.30	27.93	28.10
1810	NASDAQ	HMST	Tue, Apr 23, 2019	27.61	28.11	27.50	28.07
1809	NASDAQ	HMST	Mon, Apr 22, 2019	27.83	27.99	27.34	27.59
1808	NASDAQ	HMST	Thu, Apr 18, 2019	28.21	28.21	27.73	27.84
1807	NASDAQ	HMST	Wed, Apr 17, 2019	28.24	28.33	27.99	28.28
1806	NASDAQ	HMST	Tue, Apr 16, 2019	28.06	28.26	27.91	28.24
1805	NASDAQ	HMST	Mon, Apr 15, 2019	28.35	28.47	27.81	27.95
1804	NASDAQ	HMST	Fri, Apr 12, 2019	28.23	28.56	27.93	28.34
1803	NASDAQ	HMST	Thu, Apr 11, 2019	27.61	28.09	27.55	28.04
1802	NASDAQ	HMST	Wed, Apr 10, 2019	27.35	27.66	27.20	27.50
1801	NASDAQ	HMST	Tue, Apr 9, 2019	28.00	28.00	27.30	27.34
1800	NASDAQ	HMST	Mon, Apr 8, 2019	29.01	29.86	27.66	28.09
1799	NASDAQ	HMST	Fri, Apr 5, 2019	28.90	29.83	28.15	28.66
1798	NASDAQ	HMST	Thu, Apr 4, 2019	26.41	27.17	26.35	27.15
1797	NASDAQ	HMST	Wed, Apr 3, 2019	26.53	26.72	26.36	26.41
1796	NASDAQ	HMST	Tue, Apr 2, 2019	26.45	26.58	26.24	26.33
1795	NASDAQ	HMST	Mon, Apr 1, 2019	26.48	26.73	26.26	26.47
1794	NASDAQ	HMST	Fri, Mar 29, 2019	26.59	26.64	26.07	26.35
1793	NASDAQ	HMST	Thu, Mar 28, 2019	25.55	26.51	25.55	26.46
1792	NASDAQ	HMST	Wed, Mar 27, 2019	25.75	25.85	25.32	25.60
1791	NASDAQ	HMST	Tue, Mar 26, 2019	25.40	26.03	25.40	25.92
1790	NASDAQ	HMST	Mon, Mar 25, 2019	24.72	25.46	24.72	25.29
1789	NASDAQ	HMST	Fri, Mar 22, 2019	26.03	26.03	24.71	24.71
1788	NASDAQ	HMST	Thu, Mar 21, 2019	26.00	26.50	25.89	26.16
1787	NASDAQ	HMST	Wed, Mar 20, 2019	26.74	26.83	25.91	26.09
1786	NASDAQ	HMST	Tue, Mar 19, 2019	27.54	27.54	26.70	26.73
1785	NASDAQ	HMST	Mon, Mar 18, 2019	27.27	27.68	27.26	27.42
1784	NASDAQ	HMST	Fri, Mar 15, 2019	27.19	27.51	27.09	27.26
1783	NASDAQ	HMST	Thu, Mar 14, 2019	27.15	27.42	27.15	27.25
1782	NASDAQ	HMST	Wed, Mar 13, 2019	27.29	27.70	27.22	27.23
1781	NASDAQ	HMST	Tue, Mar 12, 2019	27.00	27.25	26.91	27.25
1780	NASDAQ	HMST	Mon, Mar 11, 2019	26.73	27.17	26.60	26.91
1779	NASDAQ	HMST	Fri, Mar 8, 2019	26.11	26.85	26.11	26.70
1778	NASDAQ	HMST	Thu, Mar 7, 2019	27.00	27.16	26.20	26.22
1777	NASDAQ	HMST	Wed, Mar 6, 2019	27.56	27.58	26.97	27.09
1776	NASDAQ	HMST	Tue, Mar 5, 2019	27.86	27.86	27.34	27.47
1775	NASDAQ	HMST	Mon, Mar 4, 2019	28.06	28.26	27.93	27.98
1774	NASDAQ	HMST	Fri, Mar 1, 2019	28.04	28.22	27.66	28.08
1773	NASDAQ	HMST	Thu, Feb 28, 2019	27.78	28.08	27.78	27.90
1772	NASDAQ	HMST	Wed, Feb 27, 2019	27.25	27.86	27.19	27.77
1771	NASDAQ	HMST	Tue, Feb 26, 2019	28.05	28.06	27.25	27.25
1770	NASDAQ	HMST	Mon, Feb 25, 2019	28.32	28.57	27.95	28.06
1769	NASDAQ	HMST	Fri, Feb 22, 2019	27.98	28.32	27.97	28.19
1768	NASDAQ	HMST	Thu, Feb 21, 2019	28.25	28.25	27.67	28.05
1767	NASDAQ	HMST	Wed, Feb 20, 2019	28.00	28.20	27.68	28.17
1766	NASDAQ	HMST	Tue, Feb 19, 2019	27.51	28.27	27.45	27.91
1765	NASDAQ	HMST	Fri, Feb 15, 2019	27.18	28.90	27.00	27.50
1764	NASDAQ	HMST	Thu, Feb 14, 2019	26.57	27.15	26.55	26.91
1763	NASDAQ	HMST	Wed, Feb 13, 2019	26.32	26.91	26.20	26.76
1762	NASDAQ	HMST	Tue, Feb 12, 2019	26.45	26.70	26.16	26.19
1761	NASDAQ	HMST	Mon, Feb 11, 2019	25.70	26.33	25.53	26.32
1760	NASDAQ	HMST	Fri, Feb 8, 2019	25.25	25.63	24.98	25.61
1759	NASDAQ	HMST	Thu, Feb 7, 2019	25.20	25.39	24.93	25.35
1758	NASDAQ	HMST	Wed, Feb 6, 2019	25.41	25.48	25.01	25.21
1757	NASDAQ	HMST	Tue, Feb 5, 2019	25.25	25.54	25.17	25.42
1756	NASDAQ	HMST	Mon, Feb 4, 2019	25.23	25.45	25.10	25.22
1755	NASDAQ	HMST	Fri, Feb 1, 2019	24.57	25.29	24.56	25.24
1754	NASDAQ	HMST	Thu, Jan 31, 2019	24.44	24.57	24.10	24.47
1753	NASDAQ	HMST	Wed, Jan 30, 2019	24.68	24.84	24.42	24.53
1752	NASDAQ	HMST	Tue, Jan 29, 2019	24.54	24.81	24.42	24.58
1751	NASDAQ	HMST	Mon, Jan 28, 2019	24.15	24.62	24.10	24.55
1750	NASDAQ	HMST	Fri, Jan 25, 2019	24.52	24.63	24.20	24.32
1749	NASDAQ	HMST	Thu, Jan 24, 2019	24.36	24.61	23.80	24.43
1748	NASDAQ	HMST	Wed, Jan 23, 2019	25.58	25.95	24.46	24.53
1747	NASDAQ	HMST	Tue, Jan 22, 2019	25.50	26.41	24.76	25.64
1746	NASDAQ	HMST	Fri, Jan 18, 2019	26.08	26.36	25.90	26.00
1745	NASDAQ	HMST	Thu, Jan 17, 2019	25.73	26.13	25.73	26.01
1744	NASDAQ	HMST	Wed, Jan 16, 2019	25.50	25.86	25.27	25.81
1743	NASDAQ	HMST	Tue, Jan 15, 2019	25.14	25.49	24.90	25.47
1742	NASDAQ	HMST	Mon, Jan 14, 2019	25.38	25.89	25.12	25.13
1741	NASDAQ	HMST	Fri, Jan 11, 2019	25.49	25.84	25.23	25.55
1740	NASDAQ	HMST	Thu, Jan 10, 2019	24.73	26.01	24.32	25.62
1739	NASDAQ	HMST	Wed, Jan 9, 2019	24.16	25.05	24.05	24.88
1738	NASDAQ	HMST	Tue, Jan 8, 2019	23.22	24.26	23.19	24.08
1737	NASDAQ	HMST	Mon, Jan 7, 2019	22.25	23.23	22.11	23.14
1736	NASDAQ	HMST	Fri, Jan 4, 2019	21.87	22.82	21.87	22.40
1735	NASDAQ	HMST	Thu, Jan 3, 2019	21.26	22.03	21.15	21.66
1734	NASDAQ	HMST	Wed, Jan 2, 2019	20.90	21.76	20.90	21.40
1733	NASDAQ	HMST	Mon, Dec 31, 2018	21.65	21.65	20.50	21.23
1732	NASDAQ	HMST	Fri, Dec 28, 2018	21.47	21.85	21.31	21.58
1731	NASDAQ	HMST	Thu, Dec 27, 2018	21.25	21.66	20.80	21.42
1730	NASDAQ	HMST	Wed, Dec 26, 2018	20.97	21.61	20.52	21.55
1729	NASDAQ	HMST	Mon, Dec 24, 2018	21.16	21.56	20.76	20.83
1728	NASDAQ	HMST	Fri, Dec 21, 2018	21.15	21.49	20.90	21.16
1727	NASDAQ	HMST	Thu, Dec 20, 2018	21.60	22.10	21.02	21.09
1726	NASDAQ	HMST	Wed, Dec 19, 2018	23.34	23.34	21.74	21.78
1725	NASDAQ	HMST	Tue, Dec 18, 2018	23.78	23.83	23.33	23.33
1724	NASDAQ	HMST	Mon, Dec 17, 2018	23.11	23.85	23.08	23.50
1723	NASDAQ	HMST	Fri, Dec 14, 2018	23.39	23.59	23.17	23.33
1722	NASDAQ	HMST	Thu, Dec 13, 2018	23.93	24.03	23.50	23.56
1721	NASDAQ	HMST	Wed, Dec 12, 2018	24.11	24.50	23.92	23.94
1720	NASDAQ	HMST	Tue, Dec 11, 2018	24.52	24.63	23.95	23.96
1719	NASDAQ	HMST	Mon, Dec 10, 2018	24.14	24.29	23.78	24.26
1718	NASDAQ	HMST	Fri, Dec 7, 2018	24.45	24.74	23.95	24.15
1717	NASDAQ	HMST	Thu, Dec 6, 2018	24.43	24.62	24.00	24.46
1716	NASDAQ	HMST	Tue, Dec 4, 2018	26.50	26.50	24.75	24.76
1715	NASDAQ	HMST	Mon, Dec 3, 2018	26.99	26.99	26.16	26.58
1714	NASDAQ	HMST	Fri, Nov 30, 2018	26.33	26.82	26.33	26.62
1713	NASDAQ	HMST	Thu, Nov 29, 2018	26.75	27.00	26.26	26.33
1712	NASDAQ	HMST	Wed, Nov 28, 2018	26.57	27.00	26.09	27.00
1711	NASDAQ	HMST	Tue, Nov 27, 2018	26.57	26.80	26.28	26.55
1710	NASDAQ	HMST	Mon, Nov 26, 2018	26.09	27.22	26.09	26.73
1709	NASDAQ	HMST	Fri, Nov 23, 2018	25.28	26.08	25.05	26.05
1708	NASDAQ	HMST	Wed, Nov 21, 2018	25.24	25.83	25.23	25.47
1707	NASDAQ	HMST	Tue, Nov 20, 2018	25.70	25.86	25.18	25.23
1706	NASDAQ	HMST	Mon, Nov 19, 2018	26.10	26.42	25.65	25.91
1705	NASDAQ	HMST	Fri, Nov 16, 2018	26.17	26.53	25.96	26.11
1704	NASDAQ	HMST	Thu, Nov 15, 2018	25.55	26.47	25.55	26.37
1703	NASDAQ	HMST	Wed, Nov 14, 2018	26.45	26.56	25.60	25.65
1702	NASDAQ	HMST	Tue, Nov 13, 2018	26.31	26.85	26.22	26.23
1701	NASDAQ	HMST	Mon, Nov 12, 2018	26.38	26.66	26.10	26.22
1700	NASDAQ	HMST	Fri, Nov 9, 2018	26.86	26.95	26.37	26.40
1699	NASDAQ	HMST	Thu, Nov 8, 2018	26.58	27.00	26.58	26.87
1698	NASDAQ	HMST	Wed, Nov 7, 2018	26.45	26.98	26.07	26.71
1697	NASDAQ	HMST	Tue, Nov 6, 2018	26.78	26.82	26.44	26.52
1696	NASDAQ	HMST	Mon, Nov 5, 2018	26.73	26.86	26.28	26.80
1695	NASDAQ	HMST	Fri, Nov 2, 2018	26.77	27.19	26.49	26.70
1694	NASDAQ	HMST	Thu, Nov 1, 2018	26.07	26.88	26.06	26.72
1693	NASDAQ	HMST	Wed, Oct 31, 2018	26.83	26.83	25.11	25.98
1692	NASDAQ	HMST	Tue, Oct 30, 2018	26.72	27.09	26.22	26.49
1691	NASDAQ	HMST	Mon, Oct 29, 2018	26.39	27.13	25.91	26.73
1690	NASDAQ	HMST	Fri, Oct 26, 2018	26.13	26.43	25.67	26.12
1689	NASDAQ	HMST	Thu, Oct 25, 2018	26.35	26.77	26.20	26.53
1688	NASDAQ	HMST	Wed, Oct 24, 2018	27.43	27.43	25.75	26.14
1687	NASDAQ	HMST	Tue, Oct 23, 2018	26.72	28.28	25.75	27.87
1686	NASDAQ	HMST	Mon, Oct 22, 2018	25.35	25.63	25.14	25.44
1685	NASDAQ	HMST	Fri, Oct 19, 2018	25.50	25.74	25.27	25.30
1684	NASDAQ	HMST	Thu, Oct 18, 2018	26.13	26.17	25.54	25.58
1683	NASDAQ	HMST	Wed, Oct 17, 2018	26.05	26.38	25.60	26.18
1682	NASDAQ	HMST	Tue, Oct 16, 2018	25.88	26.25	25.33	26.18
1681	NASDAQ	HMST	Mon, Oct 15, 2018	25.31	25.99	25.31	25.80
1680	NASDAQ	HMST	Fri, Oct 12, 2018	26.10	26.10	24.78	25.46
1679	NASDAQ	HMST	Thu, Oct 11, 2018	26.24	26.64	25.61	25.62
1678	NASDAQ	HMST	Wed, Oct 10, 2018	26.83	27.19	26.29	26.35
1677	NASDAQ	HMST	Tue, Oct 9, 2018	26.89	27.29	26.77	26.84
1676	NASDAQ	HMST	Mon, Oct 8, 2018	26.43	26.99	26.41	26.96
1675	NASDAQ	HMST	Fri, Oct 5, 2018	26.80	26.97	26.33	26.49
1674	NASDAQ	HMST	Thu, Oct 4, 2018	26.81	27.18	26.73	26.79
1673	NASDAQ	HMST	Wed, Oct 3, 2018	25.97	26.93	25.69	26.83
1672	NASDAQ	HMST	Tue, Oct 2, 2018	26.24	26.24	25.86	25.89
1671	NASDAQ	HMST	Mon, Oct 1, 2018	26.51	26.91	26.19	26.24
1670	NASDAQ	HMST	Fri, Sep 28, 2018	26.85	27.05	26.45	26.50
1669	NASDAQ	HMST	Thu, Sep 27, 2018	27.05	27.45	26.80	26.90
1668	NASDAQ	HMST	Wed, Sep 26, 2018	27.55	27.65	27.00	27.05
1667	NASDAQ	HMST	Tue, Sep 25, 2018	27.95	27.95	27.45	27.45
1666	NASDAQ	HMST	Mon, Sep 24, 2018	28.50	28.50	27.80	27.90
1665	NASDAQ	HMST	Fri, Sep 21, 2018	28.70	28.75	28.30	28.55
1664	NASDAQ	HMST	Thu, Sep 20, 2018	28.00	28.85	28.00	28.75
1663	NASDAQ	HMST	Wed, Sep 19, 2018	27.85	28.45	27.85	28.00
1662	NASDAQ	HMST	Tue, Sep 18, 2018	28.20	28.20	27.80	27.85
1661	NASDAQ	HMST	Mon, Sep 17, 2018	28.95	29.30	28.05	28.15
1660	NASDAQ	HMST	Fri, Sep 14, 2018	28.60	29.20	28.35	28.85
1659	NASDAQ	HMST	Thu, Sep 13, 2018	28.35	28.55	27.88	28.45
1658	NASDAQ	HMST	Wed, Sep 12, 2018	27.90	28.20	27.50	28.15
1657	NASDAQ	HMST	Tue, Sep 11, 2018	28.30	28.40	27.85	27.85
1656	NASDAQ	HMST	Mon, Sep 10, 2018	28.35	28.35	28.00	28.30
1655	NASDAQ	HMST	Fri, Sep 7, 2018	28.20	28.30	27.80	28.30
1654	NASDAQ	HMST	Thu, Sep 6, 2018	28.60	28.72	28.15	28.20
1653	NASDAQ	HMST	Wed, Sep 5, 2018	28.85	28.95	28.20	28.45
1652	NASDAQ	HMST	Tue, Sep 4, 2018	29.30	29.50	28.70	28.80
1651	NASDAQ	HMST	Fri, Aug 31, 2018	28.65	29.50	28.55	29.45
1650	NASDAQ	HMST	Thu, Aug 30, 2018	29.00	29.00	28.55	28.70
1649	NASDAQ	HMST	Wed, Aug 29, 2018	28.90	29.18	28.65	29.05
1648	NASDAQ	HMST	Tue, Aug 28, 2018	29.45	29.45	28.85	28.95
1647	NASDAQ	HMST	Mon, Aug 27, 2018	29.60	29.90	29.30	29.30
1646	NASDAQ	HMST	Fri, Aug 24, 2018	30.15	30.15	29.55	29.55
1645	NASDAQ	HMST	Thu, Aug 23, 2018	29.90	30.10	29.75	30.10
1644	NASDAQ	HMST	Wed, Aug 22, 2018	29.90	30.15	29.90	30.00
1643	NASDAQ	HMST	Tue, Aug 21, 2018	29.75	30.18	29.65	29.95
1642	NASDAQ	HMST	Mon, Aug 20, 2018	29.55	29.80	29.33	29.60
1641	NASDAQ	HMST	Fri, Aug 17, 2018	29.15	29.65	29.15	29.50
1640	NASDAQ	HMST	Thu, Aug 16, 2018	29.25	29.63	29.23	29.28
1639	NASDAQ	HMST	Wed, Aug 15, 2018	29.70	29.95	29.10	29.15
1638	NASDAQ	HMST	Tue, Aug 14, 2018	30.05	30.25	29.75	29.75
1637	NASDAQ	HMST	Mon, Aug 13, 2018	30.05	30.15	29.80	29.95
1636	NASDAQ	HMST	Fri, Aug 10, 2018	29.75	30.18	29.65	30.10
1635	NASDAQ	HMST	Thu, Aug 9, 2018	30.00	30.20	29.68	29.90
1634	NASDAQ	HMST	Wed, Aug 8, 2018	29.75	30.05	29.60	30.00
1633	NASDAQ	HMST	Tue, Aug 7, 2018	29.60	29.95	29.55	29.70
1632	NASDAQ	HMST	Mon, Aug 6, 2018	29.40	29.78	29.20	29.75
1631	NASDAQ	HMST	Fri, Aug 3, 2018	29.65	29.80	29.23	29.45
1630	NASDAQ	HMST	Thu, Aug 2, 2018	29.60	29.95	29.60	29.80
1629	NASDAQ	HMST	Wed, Aug 1, 2018	29.65	29.78	29.40	29.75
1628	NASDAQ	HMST	Tue, Jul 31, 2018	29.15	29.60	28.95	29.60
1627	NASDAQ	HMST	Mon, Jul 30, 2018	29.40	29.60	29.15	29.15
1626	NASDAQ	HMST	Fri, Jul 27, 2018	30.55	30.60	29.35	29.35
1625	NASDAQ	HMST	Thu, Jul 26, 2018	30.25	31.15	30.25	30.60
1624	NASDAQ	HMST	Wed, Jul 25, 2018	30.15	30.20	27.66	30.15
1623	NASDAQ	HMST	Tue, Jul 24, 2018	30.00	31.55	29.90	30.00
1622	NASDAQ	HMST	Mon, Jul 23, 2018	28.70	29.45	28.70	29.30
1621	NASDAQ	HMST	Fri, Jul 20, 2018	28.70	28.85	28.55	28.85
1620	NASDAQ	HMST	Thu, Jul 19, 2018	28.45	28.75	28.20	28.70
1619	NASDAQ	HMST	Wed, Jul 18, 2018	28.30	28.50	28.25	28.45
1618	NASDAQ	HMST	Tue, Jul 17, 2018	28.10	28.35	28.10	28.25
1617	NASDAQ	HMST	Mon, Jul 16, 2018	27.70	28.05	27.70	28.00
1616	NASDAQ	HMST	Fri, Jul 13, 2018	28.30	28.30	27.75	27.75
1615	NASDAQ	HMST	Thu, Jul 12, 2018	28.55	28.55	28.11	28.30
1614	NASDAQ	HMST	Wed, Jul 11, 2018	28.15	28.55	28.15	28.45
1613	NASDAQ	HMST	Tue, Jul 10, 2018	28.50	28.65	28.10	28.20
1612	NASDAQ	HMST	Mon, Jul 9, 2018	27.95	28.65	27.70	28.55
1611	NASDAQ	HMST	Fri, Jul 6, 2018	27.70	28.10	27.70	27.95
1610	NASDAQ	HMST	Thu, Jul 5, 2018	27.70	27.80	27.55	27.75
1609	NASDAQ	HMST	Tue, Jul 3, 2018	27.05	27.93	27.05	27.60
1608	NASDAQ	HMST	Mon, Jul 2, 2018	26.85	27.63	26.80	27.10
1607	NASDAQ	HMST	Fri, Jun 29, 2018	27.45	27.70	26.90	26.95
1606	NASDAQ	HMST	Thu, Jun 28, 2018	27.60	27.85	27.35	27.35
1605	NASDAQ	HMST	Wed, Jun 27, 2018	28.35	28.35	27.65	27.65
1604	NASDAQ	HMST	Tue, Jun 26, 2018	28.30	28.40	27.90	28.35
1603	NASDAQ	HMST	Mon, Jun 25, 2018	28.45	28.45	28.05	28.20
1602	NASDAQ	HMST	Fri, Jun 22, 2018	28.55	28.80	28.20	28.55
1601	NASDAQ	HMST	Thu, Jun 21, 2018	28.40	28.55	28.13	28.35
1600	NASDAQ	HMST	Wed, Jun 20, 2018	28.55	28.55	28.15	28.35
1599	NASDAQ	HMST	Tue, Jun 19, 2018	28.25	28.70	27.91	28.45
1598	NASDAQ	HMST	Mon, Jun 18, 2018	28.35	28.75	28.20	28.55
1597	NASDAQ	HMST	Fri, Jun 15, 2018	28.60	28.95	28.25	28.40
1596	NASDAQ	HMST	Thu, Jun 14, 2018	29.00	29.00	28.50	28.70
1595	NASDAQ	HMST	Wed, Jun 13, 2018	28.95	29.20	28.85	29.00
1594	NASDAQ	HMST	Tue, Jun 12, 2018	29.20	29.35	28.90	28.95
1593	NASDAQ	HMST	Mon, Jun 11, 2018	29.35	29.90	28.85	29.10
1592	NASDAQ	HMST	Fri, Jun 8, 2018	28.10	28.35	27.95	28.00
1591	NASDAQ	HMST	Thu, Jun 7, 2018	28.15	28.20	27.90	28.10
1590	NASDAQ	HMST	Wed, Jun 6, 2018	27.65	28.10	27.60	28.00
1589	NASDAQ	HMST	Tue, Jun 5, 2018	27.70	27.75	27.50	27.70
1588	NASDAQ	HMST	Mon, Jun 4, 2018	27.05	27.95	26.95	27.80
1587	NASDAQ	HMST	Fri, Jun 1, 2018	26.95	27.10	26.80	26.90
1586	NASDAQ	HMST	Thu, May 31, 2018	27.05	27.10	26.71	26.80
1585	NASDAQ	HMST	Wed, May 30, 2018	27.05	27.25	26.95	27.05
1584	NASDAQ	HMST	Tue, May 29, 2018	27.35	27.70	26.75	26.90
1583	NASDAQ	HMST	Fri, May 25, 2018	27.45	27.80	27.20	27.50
1582	NASDAQ	HMST	Thu, May 24, 2018	28.10	28.10	27.55	27.65
1581	NASDAQ	HMST	Wed, May 23, 2018	28.10	28.15	27.88	28.10
1580	NASDAQ	HMST	Tue, May 22, 2018	28.40	28.60	28.10	28.10
1579	NASDAQ	HMST	Mon, May 21, 2018	28.40	28.50	28.15	28.38
1578	NASDAQ	HMST	Fri, May 18, 2018	28.70	28.70	28.15	28.25
1577	NASDAQ	HMST	Thu, May 17, 2018	28.30	28.95	28.20	28.55
1576	NASDAQ	HMST	Wed, May 16, 2018	27.70	28.60	27.70	28.35
1575	NASDAQ	HMST	Tue, May 15, 2018	27.25	27.93	27.25	27.85
1574	NASDAQ	HMST	Mon, May 14, 2018	27.30	27.55	27.15	27.35
1573	NASDAQ	HMST	Fri, May 11, 2018	27.30	27.55	27.10	27.25
1572	NASDAQ	HMST	Thu, May 10, 2018	27.10	27.40	26.48	27.30
1571	NASDAQ	HMST	Wed, May 9, 2018	26.90	27.20	26.75	27.05
1570	NASDAQ	HMST	Tue, May 8, 2018	27.05	27.15	26.80	26.85
1569	NASDAQ	HMST	Mon, May 7, 2018	26.75	27.05	26.60	26.80
1568	NASDAQ	HMST	Fri, May 4, 2018	26.15	26.90	26.15	26.75
1567	NASDAQ	HMST	Thu, May 3, 2018	26.25	26.63	26.15	26.35
1566	NASDAQ	HMST	Wed, May 2, 2018	26.25	26.75	26.10	26.40
1565	NASDAQ	HMST	Tue, May 1, 2018	25.50	26.60	25.40	26.35
1564	NASDAQ	HMST	Mon, Apr 30, 2018	26.05	26.18	25.50	25.50
1563	NASDAQ	HMST	Fri, Apr 27, 2018	25.55	25.95	25.50	25.80
1562	NASDAQ	HMST	Thu, Apr 26, 2018	26.05	27.15	25.50	25.60
1561	NASDAQ	HMST	Wed, Apr 25, 2018	25.70	26.20	25.70	26.00
1560	NASDAQ	HMST	Tue, Apr 24, 2018	25.00	27.10	24.50	26.23
1559	NASDAQ	HMST	Mon, Apr 23, 2018	27.35	27.40	27.11	27.30
1558	NASDAQ	HMST	Fri, Apr 20, 2018	27.10	27.40	27.10	27.25
1557	NASDAQ	HMST	Thu, Apr 19, 2018	27.10	27.55	27.10	27.20
1556	NASDAQ	HMST	Wed, Apr 18, 2018	27.30	27.60	27.20	27.20
1555	NASDAQ	HMST	Tue, Apr 17, 2018	27.25	27.50	27.08	27.30
1554	NASDAQ	HMST	Mon, Apr 16, 2018	27.30	27.55	26.85	27.20
1553	NASDAQ	HMST	Fri, Apr 13, 2018	27.85	27.85	27.20	27.30
1552	NASDAQ	HMST	Thu, Apr 12, 2018	27.90	28.05	27.70	27.70
1551	NASDAQ	HMST	Wed, Apr 11, 2018	27.65	27.85	27.50	27.80
1550	NASDAQ	HMST	Tue, Apr 10, 2018	27.65	27.90	27.20	27.75
1549	NASDAQ	HMST	Mon, Apr 9, 2018	27.95	28.10	27.30	27.40
1548	NASDAQ	HMST	Fri, Apr 6, 2018	28.15	28.15	27.00	27.75
1547	NASDAQ	HMST	Thu, Apr 5, 2018	28.90	29.00	28.25	28.48
1546	NASDAQ	HMST	Wed, Apr 4, 2018	28.00	28.85	27.05	28.85
1545	NASDAQ	HMST	Tue, Apr 3, 2018	28.10	28.40	27.60	28.35
1544	NASDAQ	HMST	Mon, Apr 2, 2018	28.50	28.50	27.10	28.00
1543	NASDAQ	HMST	Thu, Mar 29, 2018	29.05	29.05	28.55	28.65
1542	NASDAQ	HMST	Wed, Mar 28, 2018	29.00	29.40	28.80	29.05
1541	NASDAQ	HMST	Tue, Mar 27, 2018	29.15	29.45	28.95	29.00
1540	NASDAQ	HMST	Mon, Mar 26, 2018	28.35	29.15	28.15	29.00
1539	NASDAQ	HMST	Fri, Mar 23, 2018	29.15	29.50	28.00	28.00
1538	NASDAQ	HMST	Thu, Mar 22, 2018	29.70	29.95	29.15	29.20
1537	NASDAQ	HMST	Wed, Mar 21, 2018	30.20	30.25	29.93	30.00
1536	NASDAQ	HMST	Tue, Mar 20, 2018	30.55	30.60	30.05	30.15
1535	NASDAQ	HMST	Mon, Mar 19, 2018	30.50	30.65	30.20	30.45
1534	NASDAQ	HMST	Fri, Mar 16, 2018	30.40	30.75	30.40	30.50
1533	NASDAQ	HMST	Thu, Mar 15, 2018	30.60	30.85	30.25	30.40
1532	NASDAQ	HMST	Wed, Mar 14, 2018	30.75	30.90	30.45	30.50
1531	NASDAQ	HMST	Tue, Mar 13, 2018	31.00	31.00	30.60	30.65
1530	NASDAQ	HMST	Mon, Mar 12, 2018	30.80	31.00	29.80	30.95
1529	NASDAQ	HMST	Fri, Mar 9, 2018	30.40	30.80	30.25	30.75
1528	NASDAQ	HMST	Thu, Mar 8, 2018	30.15	30.40	30.00	30.20
1527	NASDAQ	HMST	Wed, Mar 7, 2018	29.55	30.30	29.55	30.15
1526	NASDAQ	HMST	Tue, Mar 6, 2018	29.60	30.00	29.05	29.85
1525	NASDAQ	HMST	Mon, Mar 5, 2018	28.90	29.55	28.65	29.45
1524	NASDAQ	HMST	Fri, Mar 2, 2018	28.00	29.15	27.95	29.10
1523	NASDAQ	HMST	Thu, Mar 1, 2018	28.60	28.85	28.20	28.25
1522	NASDAQ	HMST	Wed, Feb 28, 2018	29.40	29.60	28.65	28.70
1521	NASDAQ	HMST	Tue, Feb 27, 2018	29.40	29.80	29.15	29.40
1520	NASDAQ	HMST	Mon, Feb 26, 2018	29.25	29.45	28.73	29.45
1519	NASDAQ	HMST	Fri, Feb 23, 2018	29.15	29.25	28.60	29.25
1518	NASDAQ	HMST	Thu, Feb 22, 2018	29.15	29.20	28.70	28.95
1517	NASDAQ	HMST	Wed, Feb 21, 2018	29.35	29.63	28.90	29.15
1516	NASDAQ	HMST	Tue, Feb 20, 2018	29.70	29.95	29.10	29.30
1515	NASDAQ	HMST	Fri, Feb 16, 2018	29.30	30.00	29.30	29.75
1514	NASDAQ	HMST	Thu, Feb 15, 2018	29.35	29.50	29.10	29.25
1513	NASDAQ	HMST	Wed, Feb 14, 2018	28.35	29.15	28.35	29.10
1512	NASDAQ	HMST	Tue, Feb 13, 2018	28.10	28.60	27.95	28.50
1511	NASDAQ	HMST	Mon, Feb 12, 2018	28.50	28.55	27.95	28.30
1510	NASDAQ	HMST	Fri, Feb 9, 2018	28.05	28.65	27.70	28.45
1509	NASDAQ	HMST	Thu, Feb 8, 2018	28.75	28.75	27.75	27.75
1508	NASDAQ	HMST	Wed, Feb 7, 2018	28.65	28.85	28.40	28.60
1507	NASDAQ	HMST	Tue, Feb 6, 2018	27.85	28.90	27.00	28.75
1506	NASDAQ	HMST	Mon, Feb 5, 2018	29.35	29.70	28.45	28.45
1505	NASDAQ	HMST	Fri, Feb 2, 2018	30.15	30.20	29.50	29.60
1504	NASDAQ	HMST	Thu, Feb 1, 2018	29.35	30.20	29.05	30.20
1503	NASDAQ	HMST	Wed, Jan 31, 2018	30.00	30.20	29.45	29.45
1502	NASDAQ	HMST	Tue, Jan 30, 2018	29.95	30.30	29.85	29.95
1501	NASDAQ	HMST	Mon, Jan 29, 2018	30.15	30.90	29.95	30.25
1500	NASDAQ	HMST	Fri, Jan 26, 2018	30.30	30.40	30.00	30.20
1499	NASDAQ	HMST	Thu, Jan 25, 2018	31.25	31.25	30.25	30.30
1498	NASDAQ	HMST	Wed, Jan 24, 2018	31.55	31.85	30.95	31.15
1497	NASDAQ	HMST	Tue, Jan 23, 2018	31.25	32.00	30.00	31.95
1496	NASDAQ	HMST	Mon, Jan 22, 2018	31.35	31.55	30.95	31.30
1495	NASDAQ	HMST	Fri, Jan 19, 2018	31.55	31.68	31.20	31.35
1494	NASDAQ	HMST	Thu, Jan 18, 2018	31.70	31.90	31.50	31.55
1493	NASDAQ	HMST	Wed, Jan 17, 2018	31.80	32.08	31.55	31.70
1492	NASDAQ	HMST	Tue, Jan 16, 2018	32.50	32.60	31.51	31.80
1491	NASDAQ	HMST	Fri, Jan 12, 2018	31.35	32.55	31.30	32.35
1490	NASDAQ	HMST	Thu, Jan 11, 2018	29.85	31.35	29.80	31.35
1489	NASDAQ	HMST	Wed, Jan 10, 2018	29.50	30.05	29.50	29.70
1488	NASDAQ	HMST	Tue, Jan 9, 2018	29.25	29.70	29.25	29.55
1487	NASDAQ	HMST	Mon, Jan 8, 2018	28.80	29.25	28.58	29.25
1486	NASDAQ	HMST	Fri, Jan 5, 2018	28.90	29.00	28.55	28.85
1485	NASDAQ	HMST	Thu, Jan 4, 2018	28.55	29.00	28.50	28.85
1484	NASDAQ	HMST	Wed, Jan 3, 2018	28.80	28.95	28.35	28.45
1483	NASDAQ	HMST	Tue, Jan 2, 2018	28.95	29.20	28.55	28.85
1482	NASDAQ	HMST	Fri, Dec 29, 2017	28.60	29.05	28.45	28.95
1481	NASDAQ	HMST	Thu, Dec 28, 2017	28.75	29.90	28.50	28.55
1480	NASDAQ	HMST	Wed, Dec 27, 2017	28.85	29.00	28.40	28.65
1479	NASDAQ	HMST	Tue, Dec 26, 2017	29.05	29.25	28.65	28.80
1478	NASDAQ	HMST	Fri, Dec 22, 2017	29.60	29.70	28.90	29.15
1477	NASDAQ	HMST	Thu, Dec 21, 2017	29.15	29.60	29.00	29.60
1476	NASDAQ	HMST	Wed, Dec 20, 2017	29.35	29.45	28.95	29.10
1475	NASDAQ	HMST	Tue, Dec 19, 2017	29.35	29.55	29.05	29.15
1474	NASDAQ	HMST	Mon, Dec 18, 2017	29.20	29.75	29.15	29.40
1473	NASDAQ	HMST	Fri, Dec 15, 2017	28.60	29.55	28.45	29.05
1472	NASDAQ	HMST	Thu, Dec 14, 2017	28.80	28.90	28.45	28.55
1471	NASDAQ	HMST	Wed, Dec 13, 2017	29.05	29.35	28.70	28.75
1470	NASDAQ	HMST	Tue, Dec 12, 2017	28.90	29.18	28.80	29.15
1469	NASDAQ	HMST	Mon, Dec 11, 2017	29.45	29.55	28.85	28.93
1468	NASDAQ	HMST	Fri, Dec 8, 2017	30.10	30.15	29.30	29.35
1467	NASDAQ	HMST	Thu, Dec 7, 2017	30.05	30.25	29.70	30.05
1466	NASDAQ	HMST	Wed, Dec 6, 2017	29.75	30.25	29.65	30.05
1465	NASDAQ	HMST	Tue, Dec 5, 2017	30.75	30.75	29.70	29.85
1464	NASDAQ	HMST	Mon, Dec 4, 2017	31.00	31.30	30.65	30.75
1463	NASDAQ	HMST	Fri, Dec 1, 2017	30.45	30.68	29.40	30.50
1462	NASDAQ	HMST	Thu, Nov 30, 2017	30.90	30.95	30.20	30.50
1461	NASDAQ	HMST	Wed, Nov 29, 2017	30.35	30.95	30.15	30.70
1460	NASDAQ	HMST	Tue, Nov 28, 2017	30.10	30.43	29.75	30.25
1459	NASDAQ	HMST	Mon, Nov 27, 2017	30.25	30.34	29.70	30.00
1458	NASDAQ	HMST	Fri, Nov 24, 2017	30.45	30.45	29.80	30.25
1457	NASDAQ	HMST	Wed, Nov 22, 2017	30.35	30.60	30.15	30.35
1456	NASDAQ	HMST	Tue, Nov 21, 2017	30.00	30.95	29.95	30.30
1455	NASDAQ	HMST	Mon, Nov 20, 2017	29.50	29.95	28.83	29.90
1454	NASDAQ	HMST	Fri, Nov 17, 2017	28.50	29.50	28.45	29.50
1453	NASDAQ	HMST	Thu, Nov 16, 2017	28.75	28.85	28.55	28.70
1452	NASDAQ	HMST	Wed, Nov 15, 2017	28.35	28.75	28.25	28.55
1451	NASDAQ	HMST	Tue, Nov 14, 2017	28.20	28.60	28.10	28.55
1450	NASDAQ	HMST	Mon, Nov 13, 2017	28.05	28.40	27.88	28.40
1449	NASDAQ	HMST	Fri, Nov 10, 2017	27.85	28.25	27.85	28.10
1448	NASDAQ	HMST	Thu, Nov 9, 2017	27.55	28.00	27.55	27.90
1447	NASDAQ	HMST	Wed, Nov 8, 2017	27.80	28.00	27.53	27.80
1446	NASDAQ	HMST	Tue, Nov 7, 2017	28.95	29.00	27.95	28.05
1445	NASDAQ	HMST	Mon, Nov 6, 2017	28.75	29.00	28.55	28.80
1444	NASDAQ	HMST	Fri, Nov 3, 2017	29.00	29.00	28.40	28.75
1443	NASDAQ	HMST	Thu, Nov 2, 2017	28.75	29.15	28.50	29.05
1442	NASDAQ	HMST	Wed, Nov 1, 2017	29.10	29.38	28.65	28.80
1441	NASDAQ	HMST	Tue, Oct 31, 2017	28.80	29.15	28.66	29.05
1440	NASDAQ	HMST	Mon, Oct 30, 2017	29.50	29.80	28.85	28.90
1439	NASDAQ	HMST	Fri, Oct 27, 2017	28.80	29.70	28.65	29.55
1438	NASDAQ	HMST	Thu, Oct 26, 2017	28.80	29.25	28.75	28.85
1437	NASDAQ	HMST	Wed, Oct 25, 2017	28.20	29.65	28.00	28.80
1436	NASDAQ	HMST	Tue, Oct 24, 2017	29.75	30.95	27.43	28.05
1435	NASDAQ	HMST	Mon, Oct 23, 2017	28.95	29.40	28.46	28.60
1434	NASDAQ	HMST	Fri, Oct 20, 2017	29.05	29.05	28.73	28.85
1433	NASDAQ	HMST	Thu, Oct 19, 2017	28.10	28.70	28.06	28.65
1432	NASDAQ	HMST	Wed, Oct 18, 2017	28.50	28.75	28.50	28.60
1431	NASDAQ	HMST	Tue, Oct 17, 2017	28.70	28.75	28.43	28.55
1430	NASDAQ	HMST	Mon, Oct 16, 2017	28.55	28.80	28.45	28.75
1429	NASDAQ	HMST	Fri, Oct 13, 2017	28.65	28.70	28.25	28.45
1428	NASDAQ	HMST	Thu, Oct 12, 2017	28.80	28.80	28.50	28.60
1427	NASDAQ	HMST	Wed, Oct 11, 2017	28.70	28.90	28.40	28.75
1426	NASDAQ	HMST	Tue, Oct 10, 2017	28.00	28.85	27.98	28.75
1425	NASDAQ	HMST	Mon, Oct 9, 2017	28.25	28.40	28.10	28.20
1424	NASDAQ	HMST	Fri, Oct 6, 2017	28.35	28.80	28.25	28.30
1423	NASDAQ	HMST	Thu, Oct 5, 2017	27.80	28.48	27.70	28.35
1422	NASDAQ	HMST	Wed, Oct 4, 2017	27.95	28.05	26.83	27.80
1421	NASDAQ	HMST	Tue, Oct 3, 2017	27.90	28.75	27.90	28.10
1420	NASDAQ	HMST	Mon, Oct 2, 2017	27.05	27.80	26.90	27.70
1419	NASDAQ	HMST	Fri, Sep 29, 2017	26.60	27.10	26.55	27.00
1418	NASDAQ	HMST	Thu, Sep 28, 2017	26.70	26.75	26.25	26.65
1417	NASDAQ	HMST	Wed, Sep 27, 2017	26.35	26.85	26.30	26.65
1416	NASDAQ	HMST	Tue, Sep 26, 2017	25.70	26.45	25.70	26.25
1415	NASDAQ	HMST	Mon, Sep 25, 2017	25.60	25.80	24.81	25.80
1414	NASDAQ	HMST	Fri, Sep 22, 2017	25.50	25.80	25.35	25.75
1413	NASDAQ	HMST	Thu, Sep 21, 2017	25.45	25.60	25.15	25.55
1412	NASDAQ	HMST	Wed, Sep 20, 2017	25.30	25.68	25.10	25.50
1411	NASDAQ	HMST	Tue, Sep 19, 2017	25.65	25.70	25.10	25.25
1410	NASDAQ	HMST	Mon, Sep 18, 2017	25.20	25.85	25.20	25.60
1409	NASDAQ	HMST	Fri, Sep 15, 2017	25.40	25.45	24.76	25.10
1408	NASDAQ	HMST	Thu, Sep 14, 2017	25.80	26.00	25.30	25.40
1407	NASDAQ	HMST	Wed, Sep 13, 2017	25.95	26.00	25.80	25.90
1406	NASDAQ	HMST	Tue, Sep 12, 2017	24.60	26.10	24.60	26.05
1405	NASDAQ	HMST	Mon, Sep 11, 2017	24.50	24.75	24.30	24.50
1404	NASDAQ	HMST	Fri, Sep 8, 2017	24.35	24.70	24.25	24.35
1403	NASDAQ	HMST	Thu, Sep 7, 2017	24.85	24.85	24.20	24.35
1402	NASDAQ	HMST	Wed, Sep 6, 2017	25.10	25.30	24.75	24.75
1401	NASDAQ	HMST	Tue, Sep 5, 2017	25.35	25.40	24.95	25.00
1400	NASDAQ	HMST	Fri, Sep 1, 2017	25.30	25.50	25.20	25.45
1399	NASDAQ	HMST	Thu, Aug 31, 2017	25.15	25.45	25.05	25.25
1398	NASDAQ	HMST	Wed, Aug 30, 2017	25.15	25.35	24.90	25.00
1397	NASDAQ	HMST	Tue, Aug 29, 2017	25.10	25.30	24.90	25.20
1396	NASDAQ	HMST	Mon, Aug 28, 2017	25.20	25.45	25.15	25.30
1395	NASDAQ	HMST	Fri, Aug 25, 2017	25.00	25.45	24.85	25.15
1394	NASDAQ	HMST	Thu, Aug 24, 2017	24.90	24.90	24.50	24.85
1393	NASDAQ	HMST	Wed, Aug 23, 2017	24.50	24.85	24.45	24.75
1392	NASDAQ	HMST	Tue, Aug 22, 2017	24.70	24.85	24.53	24.65
1391	NASDAQ	HMST	Mon, Aug 21, 2017	24.60	24.70	24.45	24.65
1390	NASDAQ	HMST	Fri, Aug 18, 2017	24.10	24.75	24.00	24.70
1389	NASDAQ	HMST	Thu, Aug 17, 2017	24.45	24.83	24.20	24.25
1388	NASDAQ	HMST	Wed, Aug 16, 2017	25.10	25.35	24.65	24.65
1387	NASDAQ	HMST	Tue, Aug 15, 2017	25.55	25.60	25.05	25.10
1386	NASDAQ	HMST	Mon, Aug 14, 2017	25.10	25.50	24.90	25.50
1385	NASDAQ	HMST	Fri, Aug 11, 2017	25.20	25.60	24.50	24.90
1384	NASDAQ	HMST	Thu, Aug 10, 2017	25.25	25.55	25.20	25.25
1383	NASDAQ	HMST	Wed, Aug 9, 2017	25.55	25.80	25.25	25.45
1382	NASDAQ	HMST	Tue, Aug 8, 2017	25.90	26.40	25.78	25.80
1381	NASDAQ	HMST	Mon, Aug 7, 2017	26.00	26.95	25.55	25.90
1380	NASDAQ	HMST	Fri, Aug 4, 2017	25.85	26.15	25.65	26.05
1379	NASDAQ	HMST	Thu, Aug 3, 2017	26.25	26.60	25.65	25.75
1378	NASDAQ	HMST	Wed, Aug 2, 2017	26.85	26.85	26.15	26.35
1377	NASDAQ	HMST	Tue, Aug 1, 2017	26.45	26.85	26.25	26.85
1376	NASDAQ	HMST	Mon, Jul 31, 2017	26.75	26.75	26.10	26.25
1375	NASDAQ	HMST	Fri, Jul 28, 2017	26.90	26.90	26.40	26.60
1374	NASDAQ	HMST	Thu, Jul 27, 2017	26.50	27.13	26.35	27.00
1373	NASDAQ	HMST	Wed, Jul 26, 2017	26.15	26.73	26.00	26.50
1372	NASDAQ	HMST	Tue, Jul 25, 2017	25.00	26.76	25.00	26.25
1371	NASDAQ	HMST	Mon, Jul 24, 2017	27.40	27.80	27.20	27.70
1370	NASDAQ	HMST	Fri, Jul 21, 2017	27.75	27.75	27.25	27.50
1369	NASDAQ	HMST	Thu, Jul 20, 2017	27.05	27.55	27.05	27.50
1368	NASDAQ	HMST	Wed, Jul 19, 2017	26.65	27.30	26.65	27.00
1367	NASDAQ	HMST	Tue, Jul 18, 2017	27.00	27.05	26.55	26.60
1366	NASDAQ	HMST	Mon, Jul 17, 2017	27.65	27.65	26.80	27.05
1365	NASDAQ	HMST	Fri, Jul 14, 2017	27.75	28.00	27.55	27.65
1364	NASDAQ	HMST	Thu, Jul 13, 2017	27.90	27.95	27.50	27.95
1363	NASDAQ	HMST	Wed, Jul 12, 2017	27.60	28.06	27.55	27.90
1362	NASDAQ	HMST	Tue, Jul 11, 2017	27.60	27.60	27.13	27.55
1361	NASDAQ	HMST	Mon, Jul 10, 2017	28.15	28.20	27.50	27.55
1360	NASDAQ	HMST	Fri, Jul 7, 2017	28.10	28.30	27.80	28.20
1359	NASDAQ	HMST	Thu, Jul 6, 2017	28.15	28.37	27.05	27.90
1358	NASDAQ	HMST	Wed, Jul 5, 2017	28.15	28.30	27.50	28.30
1357	NASDAQ	HMST	Mon, Jul 3, 2017	27.70	28.40	27.30	28.25
1356	NASDAQ	HMST	Fri, Jun 30, 2017	27.85	27.85	27.35	27.68
1355	NASDAQ	HMST	Thu, Jun 29, 2017	27.65	27.85	27.05	27.80
1354	NASDAQ	HMST	Wed, Jun 28, 2017	27.05	27.45	27.00	27.35
1353	NASDAQ	HMST	Tue, Jun 27, 2017	27.05	27.20	26.60	26.90
1352	NASDAQ	HMST	Mon, Jun 26, 2017	26.65	27.00	26.40	26.95
1351	NASDAQ	HMST	Fri, Jun 23, 2017	26.85	27.10	26.45	26.65
1350	NASDAQ	HMST	Thu, Jun 22, 2017	27.05	27.05	26.60	26.70
1349	NASDAQ	HMST	Wed, Jun 21, 2017	27.30	27.30	26.85	27.05
1348	NASDAQ	HMST	Tue, Jun 20, 2017	27.45	27.60	27.08	27.30
1347	NASDAQ	HMST	Mon, Jun 19, 2017	28.00	28.15	27.48	27.60
1346	NASDAQ	HMST	Fri, Jun 16, 2017	28.15	28.45	27.75	27.95
1345	NASDAQ	HMST	Thu, Jun 15, 2017	28.00	28.50	28.00	28.35
1344	NASDAQ	HMST	Wed, Jun 14, 2017	27.90	28.35	27.50	28.35
1343	NASDAQ	HMST	Tue, Jun 13, 2017	28.75	28.80	27.85	27.90
1342	NASDAQ	HMST	Mon, Jun 12, 2017	29.25	29.80	28.50	28.65
1341	NASDAQ	HMST	Fri, Jun 9, 2017	28.70	29.88	28.70	29.40
1340	NASDAQ	HMST	Thu, Jun 8, 2017	28.00	29.10	27.85	28.85
1339	NASDAQ	HMST	Wed, Jun 7, 2017	27.50	27.95	27.40	27.95
1338	NASDAQ	HMST	Tue, Jun 6, 2017	27.20	27.50	26.95	27.40
1337	NASDAQ	HMST	Mon, Jun 5, 2017	27.95	27.95	27.25	27.45
1336	NASDAQ	HMST	Fri, Jun 2, 2017	27.20	28.25	27.20	27.85
1335	NASDAQ	HMST	Thu, Jun 1, 2017	26.80	27.40	26.70	27.30
1334	NASDAQ	HMST	Wed, May 31, 2017	27.30	27.39	26.70	26.80
1333	NASDAQ	HMST	Tue, May 30, 2017	27.35	27.50	27.00	27.30
1332	NASDAQ	HMST	Fri, May 26, 2017	27.20	27.75	27.20	27.35
1331	NASDAQ	HMST	Thu, May 25, 2017	27.35	27.55	27.25	27.33
1330	NASDAQ	HMST	Wed, May 24, 2017	27.45	27.55	27.20	27.30
1329	NASDAQ	HMST	Tue, May 23, 2017	27.35	27.60	27.20	27.45
1328	NASDAQ	HMST	Mon, May 22, 2017	27.30	27.65	27.00	27.40
1327	NASDAQ	HMST	Fri, May 19, 2017	27.15	27.55	27.15	27.30
1326	NASDAQ	HMST	Thu, May 18, 2017	27.05	27.50	26.85	27.20
1325	NASDAQ	HMST	Wed, May 17, 2017	27.20	27.25	26.90	27.00
1324	NASDAQ	HMST	Tue, May 16, 2017	27.00	27.70	26.80	27.70
1323	NASDAQ	HMST	Mon, May 15, 2017	26.80	27.10	26.75	27.05
1322	NASDAQ	HMST	Fri, May 12, 2017	26.80	27.05	26.38	26.60
1321	NASDAQ	HMST	Thu, May 11, 2017	26.95	27.25	26.80	26.90
1320	NASDAQ	HMST	Wed, May 10, 2017	27.00	27.20	26.95	27.10
1319	NASDAQ	HMST	Tue, May 9, 2017	27.25	27.50	26.90	27.00
1318	NASDAQ	HMST	Mon, May 8, 2017	26.70	27.30	26.60	27.20
1317	NASDAQ	HMST	Fri, May 5, 2017	26.65	27.00	26.45	26.85
1316	NASDAQ	HMST	Thu, May 4, 2017	26.10	26.70	26.10	26.70
1315	NASDAQ	HMST	Wed, May 3, 2017	25.75	26.25	25.55	26.00
1314	NASDAQ	HMST	Tue, May 2, 2017	25.75	25.95	25.40	25.80
1313	NASDAQ	HMST	Mon, May 1, 2017	26.05	26.15	25.60	25.75
1312	NASDAQ	HMST	Fri, Apr 28, 2017	26.55	26.70	25.45	26.00
1311	NASDAQ	HMST	Thu, Apr 27, 2017	27.40	27.40	25.90	26.80
1310	NASDAQ	HMST	Wed, Apr 26, 2017	26.95	27.60	26.60	27.45
1309	NASDAQ	HMST	Tue, Apr 25, 2017	27.85	28.65	26.95	27.00
1308	NASDAQ	HMST	Mon, Apr 24, 2017	28.20	28.58	27.45	27.45
1307	NASDAQ	HMST	Fri, Apr 21, 2017	27.10	27.90	27.00	27.85
1306	NASDAQ	HMST	Thu, Apr 20, 2017	26.85	27.25	26.85	27.25
1305	NASDAQ	HMST	Wed, Apr 19, 2017	27.05	27.12	26.55	26.75
1304	NASDAQ	HMST	Tue, Apr 18, 2017	26.55	26.75	26.30	26.65
1303	NASDAQ	HMST	Mon, Apr 17, 2017	26.65	26.70	26.40	26.65
1302	NASDAQ	HMST	Thu, Apr 13, 2017	26.75	26.85	26.40	26.60
1301	NASDAQ	HMST	Wed, Apr 12, 2017	27.20	27.20	26.68	26.80
1300	NASDAQ	HMST	Tue, Apr 11, 2017	26.75	27.25	26.60	27.20
1299	NASDAQ	HMST	Mon, Apr 10, 2017	27.25	27.50	26.70	26.85
1298	NASDAQ	HMST	Fri, Apr 7, 2017	26.80	27.20	26.60	27.20
1297	NASDAQ	HMST	Thu, Apr 6, 2017	26.80	27.00	26.50	26.90
1296	NASDAQ	HMST	Wed, Apr 5, 2017	27.40	27.63	26.55	26.80
1295	NASDAQ	HMST	Tue, Apr 4, 2017	26.80	27.40	26.75	27.25
1294	NASDAQ	HMST	Mon, Apr 3, 2017	27.95	28.05	26.80	26.85
1293	NASDAQ	HMST	Fri, Mar 31, 2017	28.15	28.25	27.70	27.95
1292	NASDAQ	HMST	Thu, Mar 30, 2017	27.30	28.20	27.20	28.20
1291	NASDAQ	HMST	Wed, Mar 29, 2017	26.50	27.45	25.65	27.20
1290	NASDAQ	HMST	Tue, Mar 28, 2017	26.45	27.05	26.25	26.70
1289	NASDAQ	HMST	Mon, Mar 27, 2017	25.60	26.55	25.45	26.50
1288	NASDAQ	HMST	Fri, Mar 24, 2017	25.90	26.30	25.80	26.00
1287	NASDAQ	HMST	Thu, Mar 23, 2017	26.10	26.25	25.75	25.80
1286	NASDAQ	HMST	Wed, Mar 22, 2017	25.85	26.20	25.30	26.00
1285	NASDAQ	HMST	Tue, Mar 21, 2017	26.85	26.90	25.65	26.05
1284	NASDAQ	HMST	Mon, Mar 20, 2017	26.85	27.05	26.65	26.75
1283	NASDAQ	HMST	Fri, Mar 17, 2017	26.80	27.10	26.38	26.90
1282	NASDAQ	HMST	Thu, Mar 16, 2017	26.90	27.00	26.75	26.80
1281	NASDAQ	HMST	Wed, Mar 15, 2017	26.35	26.80	26.33	26.70
1280	NASDAQ	HMST	Tue, Mar 14, 2017	26.15	26.35	25.90	26.30
1279	NASDAQ	HMST	Mon, Mar 13, 2017	26.55	26.95	26.18	26.35
1278	NASDAQ	HMST	Fri, Mar 10, 2017	26.85	26.85	26.20	26.60
1277	NASDAQ	HMST	Thu, Mar 9, 2017	26.60	26.70	26.20	26.65
1276	NASDAQ	HMST	Wed, Mar 8, 2017	26.60	27.00	26.40	26.60
1275	NASDAQ	HMST	Tue, Mar 7, 2017	26.75	26.80	26.40	26.50
1274	NASDAQ	HMST	Mon, Mar 6, 2017	27.00	27.05	26.30	26.70
1273	NASDAQ	HMST	Fri, Mar 3, 2017	27.30	27.35	27.00	27.15
1272	NASDAQ	HMST	Thu, Mar 2, 2017	28.05	28.10	27.05	27.20
1271	NASDAQ	HMST	Wed, Mar 1, 2017	27.65	28.20	27.50	28.15
1270	NASDAQ	HMST	Tue, Feb 28, 2017	27.45	27.55	27.10	27.30
1269	NASDAQ	HMST	Mon, Feb 27, 2017	27.20	27.65	27.13	27.65
1268	NASDAQ	HMST	Fri, Feb 24, 2017	27.35	27.35	27.03	27.30
1267	NASDAQ	HMST	Thu, Feb 23, 2017	27.50	27.63	26.88	27.45
1266	NASDAQ	HMST	Wed, Feb 22, 2017	27.65	27.85	27.25	27.35
1265	NASDAQ	HMST	Tue, Feb 21, 2017	26.90	27.85	26.90	27.55
1264	NASDAQ	HMST	Fri, Feb 17, 2017	26.65	26.85	26.45	26.75
1263	NASDAQ	HMST	Thu, Feb 16, 2017	26.25	26.70	25.80	26.70
1262	NASDAQ	HMST	Wed, Feb 15, 2017	26.40	26.48	26.10	26.30
1261	NASDAQ	HMST	Tue, Feb 14, 2017	26.20	26.80	26.13	26.35
1260	NASDAQ	HMST	Mon, Feb 13, 2017	26.10	26.55	26.05	26.30
1259	NASDAQ	HMST	Fri, Feb 10, 2017	26.20	26.25	25.68	26.00
1258	NASDAQ	HMST	Thu, Feb 9, 2017	25.60	26.30	25.60	26.00
1257	NASDAQ	HMST	Wed, Feb 8, 2017	25.60	25.85	25.20	25.60
1256	NASDAQ	HMST	Tue, Feb 7, 2017	26.15	26.25	25.48	25.75
1255	NASDAQ	HMST	Mon, Feb 6, 2017	25.90	26.20	25.39	26.05
1254	NASDAQ	HMST	Fri, Feb 3, 2017	26.25	26.50	26.00	26.05
1253	NASDAQ	HMST	Thu, Feb 2, 2017	26.15	26.35	25.98	26.10
1252	NASDAQ	HMST	Wed, Feb 1, 2017	26.30	26.65	26.05	26.30
1251	NASDAQ	HMST	Tue, Jan 31, 2017	25.65	26.33	25.01	26.20
1250	NASDAQ	HMST	Mon, Jan 30, 2017	26.10	26.40	25.35	25.65
1249	NASDAQ	HMST	Fri, Jan 27, 2017	26.80	26.90	26.18	26.20
1248	NASDAQ	HMST	Thu, Jan 26, 2017	26.75	27.15	26.70	26.95
1247	NASDAQ	HMST	Wed, Jan 25, 2017	28.50	28.90	26.80	26.90
1246	NASDAQ	HMST	Tue, Jan 24, 2017	27.35	28.80	26.60	28.45
1245	NASDAQ	HMST	Mon, Jan 23, 2017	28.95	28.95	27.90	28.10
1244	NASDAQ	HMST	Fri, Jan 20, 2017	29.25	29.43	28.84	29.10
1243	NASDAQ	HMST	Thu, Jan 19, 2017	29.30	29.30	28.90	29.20
1242	NASDAQ	HMST	Wed, Jan 18, 2017	28.90	29.60	28.80	29.25
1241	NASDAQ	HMST	Tue, Jan 17, 2017	28.80	29.10	27.73	28.75
1240	NASDAQ	HMST	Fri, Jan 13, 2017	29.70	30.00	28.70	29.10
1239	NASDAQ	HMST	Thu, Jan 12, 2017	31.45	31.55	30.53	30.95
1238	NASDAQ	HMST	Wed, Jan 11, 2017	31.50	31.60	31.05	31.50
1237	NASDAQ	HMST	Tue, Jan 10, 2017	30.75	31.50	30.55	31.45
1236	NASDAQ	HMST	Mon, Jan 9, 2017	30.85	31.15	30.41	30.60
1235	NASDAQ	HMST	Fri, Jan 6, 2017	30.90	31.10	30.75	30.90
1234	NASDAQ	HMST	Thu, Jan 5, 2017	32.05	32.25	30.90	30.90
1233	NASDAQ	HMST	Wed, Jan 4, 2017	31.90	32.20	31.80	32.15
1232	NASDAQ	HMST	Tue, Jan 3, 2017	32.00	32.50	31.35	31.65
1231	NASDAQ	HMST	Fri, Dec 30, 2016	31.55	32.00	31.40	31.60
1230	NASDAQ	HMST	Thu, Dec 29, 2016	31.65	32.10	31.40	31.55
1229	NASDAQ	HMST	Wed, Dec 28, 2016	32.15	32.20	31.50	31.70
1228	NASDAQ	HMST	Tue, Dec 27, 2016	31.75	32.40	31.61	32.25
1227	NASDAQ	HMST	Fri, Dec 23, 2016	32.35	32.36	31.71	31.90
1226	NASDAQ	HMST	Thu, Dec 22, 2016	32.40	33.00	31.95	32.20
1225	NASDAQ	HMST	Wed, Dec 21, 2016	32.50	32.60	32.10	32.40
1224	NASDAQ	HMST	Tue, Dec 20, 2016	32.25	32.65	31.25	32.40
1223	NASDAQ	HMST	Mon, Dec 19, 2016	32.85	32.90	32.10	32.65
1222	NASDAQ	HMST	Fri, Dec 16, 2016	32.40	32.83	32.15	32.40
1221	NASDAQ	HMST	Thu, Dec 15, 2016	33.00	33.00	32.10	32.35
1220	NASDAQ	HMST	Wed, Dec 14, 2016	33.20	33.70	32.85	33.00
1219	NASDAQ	HMST	Tue, Dec 13, 2016	32.45	33.50	32.23	33.25
1218	NASDAQ	HMST	Mon, Dec 12, 2016	32.55	33.25	32.17	32.45
1217	NASDAQ	HMST	Fri, Dec 9, 2016	31.40	32.75	31.28	32.75
1216	NASDAQ	HMST	Thu, Dec 8, 2016	30.75	32.00	30.70	31.05
1215	NASDAQ	HMST	Wed, Dec 7, 2016	30.05	31.30	29.80	30.50
1214	NASDAQ	HMST	Tue, Dec 6, 2016	31.65	31.88	30.05	30.15
1213	NASDAQ	HMST	Mon, Dec 5, 2016	31.30	32.00	30.85	31.85
1212	NASDAQ	HMST	Fri, Dec 2, 2016	29.70	29.85	29.30	29.35
1211	NASDAQ	HMST	Thu, Dec 1, 2016	29.05	29.95	28.65	29.55
1210	NASDAQ	HMST	Wed, Nov 30, 2016	30.05	30.23	28.75	29.05
1209	NASDAQ	HMST	Tue, Nov 29, 2016	30.70	31.40	29.65	29.85
1208	NASDAQ	HMST	Mon, Nov 28, 2016	31.35	31.90	30.45	30.90
1207	NASDAQ	HMST	Fri, Nov 25, 2016	31.70	31.90	31.40	31.60
1206	NASDAQ	HMST	Wed, Nov 23, 2016	31.65	32.10	31.11	31.60
1205	NASDAQ	HMST	Tue, Nov 22, 2016	31.85	32.50	31.65	31.65
1204	NASDAQ	HMST	Mon, Nov 21, 2016	31.05	32.30	31.05	31.65
1203	NASDAQ	HMST	Fri, Nov 18, 2016	29.00	31.10	28.90	31.00
1202	NASDAQ	HMST	Thu, Nov 17, 2016	28.70	29.03	28.25	28.90
1201	NASDAQ	HMST	Wed, Nov 16, 2016	26.90	28.85	26.90	28.70
1200	NASDAQ	HMST	Tue, Nov 15, 2016	26.65	27.35	26.35	26.90
1199	NASDAQ	HMST	Mon, Nov 14, 2016	27.00	27.50	25.95	26.65
1198	NASDAQ	HMST	Fri, Nov 11, 2016	28.15	28.30	27.25	27.45
1197	NASDAQ	HMST	Thu, Nov 10, 2016	27.25	28.55	27.05	28.25
1196	NASDAQ	HMST	Wed, Nov 9, 2016	27.20	27.38	26.48	26.95
1195	NASDAQ	HMST	Tue, Nov 8, 2016	28.00	28.00	26.95	27.05
1194	NASDAQ	HMST	Mon, Nov 7, 2016	27.40	28.25	27.23	28.00
1193	NASDAQ	HMST	Fri, Nov 4, 2016	26.80	27.35	26.80	27.05
1192	NASDAQ	HMST	Thu, Nov 3, 2016	27.00	27.35	26.75	26.85
1191	NASDAQ	HMST	Wed, Nov 2, 2016	26.95	27.00	26.45	26.85
1190	NASDAQ	HMST	Tue, Nov 1, 2016	27.50	27.55	26.80	26.95
1189	NASDAQ	HMST	Mon, Oct 31, 2016	27.30	27.60	26.90	27.55
1188	NASDAQ	HMST	Fri, Oct 28, 2016	26.90	27.24	26.50	26.85
1187	NASDAQ	HMST	Thu, Oct 27, 2016	28.20	28.60	26.65	26.75
1186	NASDAQ	HMST	Wed, Oct 26, 2016	26.50	28.45	26.50	28.20
1185	NASDAQ	HMST	Tue, Oct 25, 2016	26.00	27.25	25.50	27.15
1184	NASDAQ	HMST	Mon, Oct 24, 2016	24.55	24.90	24.55	24.90
1183	NASDAQ	HMST	Fri, Oct 21, 2016	24.22	24.47	24.20	24.33
1182	NASDAQ	HMST	Thu, Oct 20, 2016	24.72	24.92	24.39	24.45
1181	NASDAQ	HMST	Wed, Oct 19, 2016	24.56	24.82	24.55	24.81
1180	NASDAQ	HMST	Tue, Oct 18, 2016	24.90	24.90	24.50	24.56
1179	NASDAQ	HMST	Mon, Oct 17, 2016	24.57	24.73	24.38	24.64
1178	NASDAQ	HMST	Fri, Oct 14, 2016	24.77	24.90	24.48	24.51
1177	NASDAQ	HMST	Thu, Oct 13, 2016	24.68	24.79	24.49	24.58
1176	NASDAQ	HMST	Wed, Oct 12, 2016	24.74	25.22	24.03	24.94
1175	NASDAQ	HMST	Tue, Oct 11, 2016	24.90	24.95	24.45	24.73
1174	NASDAQ	HMST	Mon, Oct 10, 2016	25.00	25.26	24.89	24.90
1173	NASDAQ	HMST	Fri, Oct 7, 2016	25.20	25.21	24.90	24.97
1172	NASDAQ	HMST	Thu, Oct 6, 2016	25.51	25.51	25.16	25.19
1171	NASDAQ	HMST	Wed, Oct 5, 2016	25.70	25.82	25.47	25.48
1170	NASDAQ	HMST	Tue, Oct 4, 2016	25.34	25.64	25.34	25.63
1169	NASDAQ	HMST	Mon, Oct 3, 2016	24.85	25.37	24.85	25.34
1168	NASDAQ	HMST	Fri, Sep 30, 2016	24.96	25.21	24.85	25.06
1167	NASDAQ	HMST	Thu, Sep 29, 2016	25.29	25.38	24.85	24.85
1166	NASDAQ	HMST	Wed, Sep 28, 2016	25.15	25.45	24.92	25.43
1165	NASDAQ	HMST	Tue, Sep 27, 2016	24.79	25.04	24.75	24.94
1164	NASDAQ	HMST	Mon, Sep 26, 2016	24.91	25.18	24.32	24.96
1163	NASDAQ	HMST	Fri, Sep 23, 2016	25.63	25.71	25.17	25.18
1162	NASDAQ	HMST	Thu, Sep 22, 2016	25.71	25.88	25.44	25.79
1161	NASDAQ	HMST	Wed, Sep 21, 2016	25.77	25.99	25.39	25.50
1160	NASDAQ	HMST	Tue, Sep 20, 2016	25.70	25.82	25.51	25.77
1159	NASDAQ	HMST	Mon, Sep 19, 2016	25.57	25.96	25.37	25.50
1158	NASDAQ	HMST	Fri, Sep 16, 2016	25.25	25.28	25.08	25.18
1157	NASDAQ	HMST	Thu, Sep 15, 2016	25.08	25.43	25.08	25.36
1156	NASDAQ	HMST	Wed, Sep 14, 2016	25.01	25.43	25.00	25.03
1155	NASDAQ	HMST	Tue, Sep 13, 2016	25.70	25.70	24.93	25.12
1154	NASDAQ	HMST	Mon, Sep 12, 2016	25.71	25.99	25.62	25.85
1153	NASDAQ	HMST	Fri, Sep 9, 2016	26.29	26.77	25.86	25.88
1152	NASDAQ	HMST	Thu, Sep 8, 2016	26.93	27.21	26.83	27.15
1151	NASDAQ	HMST	Wed, Sep 7, 2016	26.20	26.94	25.98	26.93
1150	NASDAQ	HMST	Tue, Sep 6, 2016	26.11	26.22	25.21	26.20
1149	NASDAQ	HMST	Fri, Sep 2, 2016	26.10	26.22	25.87	26.22
1148	NASDAQ	HMST	Thu, Sep 1, 2016	26.12	26.28	25.53	26.05
1147	NASDAQ	HMST	Wed, Aug 31, 2016	25.67	26.18	25.55	26.06
1146	NASDAQ	HMST	Tue, Aug 30, 2016	25.22	25.89	25.15	25.79
1145	NASDAQ	HMST	Mon, Aug 29, 2016	25.00	25.24	24.81	25.12
1144	NASDAQ	HMST	Fri, Aug 26, 2016	25.05	25.31	24.41	24.95
1143	NASDAQ	HMST	Thu, Aug 25, 2016	25.00	25.21	24.90	25.20
1142	NASDAQ	HMST	Wed, Aug 24, 2016	24.88	25.09	24.73	25.07
1141	NASDAQ	HMST	Tue, Aug 23, 2016	24.23	24.79	24.22	24.74
1140	NASDAQ	HMST	Mon, Aug 22, 2016	23.82	24.15	23.51	24.08
1139	NASDAQ	HMST	Fri, Aug 19, 2016	23.85	23.94	23.72	23.83
1138	NASDAQ	HMST	Thu, Aug 18, 2016	23.80	24.04	23.73	23.86
1137	NASDAQ	HMST	Wed, Aug 17, 2016	23.44	23.84	23.37	23.73
1136	NASDAQ	HMST	Tue, Aug 16, 2016	23.04	23.40	23.04	23.35
1135	NASDAQ	HMST	Mon, Aug 15, 2016	23.11	23.30	22.85	23.25
1134	NASDAQ	HMST	Fri, Aug 12, 2016	23.09	23.29	23.02	23.13
1133	NASDAQ	HMST	Thu, Aug 11, 2016	23.10	23.35	22.88	23.22
1132	NASDAQ	HMST	Wed, Aug 10, 2016	23.03	23.22	22.88	23.12
1131	NASDAQ	HMST	Tue, Aug 9, 2016	23.07	23.22	22.94	22.95
1130	NASDAQ	HMST	Mon, Aug 8, 2016	22.85	23.16	22.56	23.14
1129	NASDAQ	HMST	Fri, Aug 5, 2016	23.13	23.28	22.82	22.92
1128	NASDAQ	HMST	Thu, Aug 4, 2016	22.80	23.00	22.70	22.90
1127	NASDAQ	HMST	Wed, Aug 3, 2016	22.52	22.90	22.52	22.85
1126	NASDAQ	HMST	Tue, Aug 2, 2016	22.51	22.82	22.48	22.62
1125	NASDAQ	HMST	Mon, Aug 1, 2016	22.48	22.92	22.30	22.49
1124	NASDAQ	HMST	Fri, Jul 29, 2016	22.15	22.46	22.08	22.30
1123	NASDAQ	HMST	Thu, Jul 28, 2016	21.91	22.56	21.86	22.19
1122	NASDAQ	HMST	Wed, Jul 27, 2016	22.09	22.16	21.89	22.00
1121	NASDAQ	HMST	Tue, Jul 26, 2016	22.00	22.87	21.66	22.00
1120	NASDAQ	HMST	Mon, Jul 25, 2016	21.48	21.62	21.26	21.40
1119	NASDAQ	HMST	Fri, Jul 22, 2016	21.01	21.50	21.01	21.47
1118	NASDAQ	HMST	Thu, Jul 21, 2016	21.34	21.42	21.14	21.15
1117	NASDAQ	HMST	Wed, Jul 20, 2016	21.47	21.53	21.30	21.37
1116	NASDAQ	HMST	Tue, Jul 19, 2016	21.50	21.65	21.44	21.50
1115	NASDAQ	HMST	Mon, Jul 18, 2016	21.38	21.67	21.35	21.51
1114	NASDAQ	HMST	Fri, Jul 15, 2016	21.50	21.50	21.24	21.47
1113	NASDAQ	HMST	Thu, Jul 14, 2016	21.47	21.47	21.27	21.38
1112	NASDAQ	HMST	Wed, Jul 13, 2016	21.12	21.43	20.93	21.25
1111	NASDAQ	HMST	Tue, Jul 12, 2016	20.49	21.26	20.30	21.19
1110	NASDAQ	HMST	Mon, Jul 11, 2016	20.13	20.39	20.13	20.34
1109	NASDAQ	HMST	Fri, Jul 8, 2016	19.64	20.34	19.64	20.10
1108	NASDAQ	HMST	Thu, Jul 7, 2016	19.45	19.66	19.25	19.43
1107	NASDAQ	HMST	Wed, Jul 6, 2016	19.28	19.51	19.07	19.39
1106	NASDAQ	HMST	Tue, Jul 5, 2016	19.75	19.75	19.29	19.33
1105	NASDAQ	HMST	Fri, Jul 1, 2016	20.00	20.43	19.77	19.86
1104	NASDAQ	HMST	Thu, Jun 30, 2016	19.68	19.95	19.48	19.92
1103	NASDAQ	HMST	Wed, Jun 29, 2016	19.63	19.65	19.40	19.57
1102	NASDAQ	HMST	Tue, Jun 28, 2016	18.96	19.50	18.76	19.43
1101	NASDAQ	HMST	Mon, Jun 27, 2016	19.65	19.65	18.74	18.75
1100	NASDAQ	HMST	Fri, Jun 24, 2016	20.29	20.55	19.79	19.91
1099	NASDAQ	HMST	Thu, Jun 23, 2016	20.75	21.10	20.51	20.99
1098	NASDAQ	HMST	Wed, Jun 22, 2016	20.62	20.71	20.47	20.53
1097	NASDAQ	HMST	Tue, Jun 21, 2016	20.63	20.78	20.35	20.67
1096	NASDAQ	HMST	Mon, Jun 20, 2016	20.29	20.77	20.10	20.57
1095	NASDAQ	HMST	Fri, Jun 17, 2016	19.87	20.28	19.83	20.23
1094	NASDAQ	HMST	Thu, Jun 16, 2016	19.99	19.99	19.71	19.83
1093	NASDAQ	HMST	Wed, Jun 15, 2016	20.29	20.39	20.01	20.05
1092	NASDAQ	HMST	Tue, Jun 14, 2016	20.29	20.42	20.04	20.17
1091	NASDAQ	HMST	Mon, Jun 13, 2016	20.52	20.58	20.23	20.29
1090	NASDAQ	HMST	Fri, Jun 10, 2016	20.69	21.15	20.54	20.58
1089	NASDAQ	HMST	Thu, Jun 9, 2016	21.19	21.19	20.66	20.70
1088	NASDAQ	HMST	Wed, Jun 8, 2016	21.05	21.40	20.93	21.26
1087	NASDAQ	HMST	Tue, Jun 7, 2016	21.25	21.25	21.02	21.08
1086	NASDAQ	HMST	Mon, Jun 6, 2016	20.80	21.15	20.76	21.09
1085	NASDAQ	HMST	Fri, Jun 3, 2016	20.80	20.88	20.40	20.85
1084	NASDAQ	HMST	Thu, Jun 2, 2016	20.86	20.93	20.50	20.91
1083	NASDAQ	HMST	Wed, Jun 1, 2016	20.47	20.95	20.40	20.87
1082	NASDAQ	HMST	Tue, May 31, 2016	20.50	20.59	20.39	20.56
1081	NASDAQ	HMST	Fri, May 27, 2016	20.52	20.55	20.35	20.52
1080	NASDAQ	HMST	Thu, May 26, 2016	20.75	20.90	20.41	20.44
1079	NASDAQ	HMST	Wed, May 25, 2016	20.49	20.81	20.34	20.75
1078	NASDAQ	HMST	Tue, May 24, 2016	20.10	20.52	19.86	20.42
1077	NASDAQ	HMST	Mon, May 23, 2016	20.14	20.22	19.89	19.93
1076	NASDAQ	HMST	Fri, May 20, 2016	20.36	20.40	20.07	20.07
1075	NASDAQ	HMST	Thu, May 19, 2016	20.50	20.50	20.08	20.29
1074	NASDAQ	HMST	Wed, May 18, 2016	20.25	20.94	20.25	20.65
1073	NASDAQ	HMST	Tue, May 17, 2016	20.44	20.75	20.23	20.26
1072	NASDAQ	HMST	Mon, May 16, 2016	20.58	20.67	20.42	20.56
1071	NASDAQ	HMST	Fri, May 13, 2016	20.76	20.88	20.60	20.64
1070	NASDAQ	HMST	Thu, May 12, 2016	20.82	20.95	20.65	20.84
1069	NASDAQ	HMST	Wed, May 11, 2016	21.25	21.51	20.74	20.80
1068	NASDAQ	HMST	Tue, May 10, 2016	20.91	21.44	20.91	21.32
1067	NASDAQ	HMST	Mon, May 9, 2016	20.90	21.20	19.51	20.95
1066	NASDAQ	HMST	Fri, May 6, 2016	21.01	21.11	20.88	20.94
1065	NASDAQ	HMST	Thu, May 5, 2016	21.20	21.42	21.02	21.09
1064	NASDAQ	HMST	Wed, May 4, 2016	21.23	21.38	20.93	21.17
1063	NASDAQ	HMST	Tue, May 3, 2016	21.25	21.31	20.95	21.24
1062	NASDAQ	HMST	Mon, May 2, 2016	21.54	21.63	21.22	21.30
1061	NASDAQ	HMST	Fri, Apr 29, 2016	21.62	21.80	21.32	21.55
1060	NASDAQ	HMST	Thu, Apr 28, 2016	21.86	22.03	21.55	21.70
1059	NASDAQ	HMST	Wed, Apr 27, 2016	21.95	22.21	21.32	21.97
1058	NASDAQ	HMST	Tue, Apr 26, 2016	22.90	22.97	21.35	22.08
1057	NASDAQ	HMST	Mon, Apr 25, 2016	22.19	22.45	21.87	22.45
1056	NASDAQ	HMST	Fri, Apr 22, 2016	21.97	22.18	21.91	22.16
1055	NASDAQ	HMST	Thu, Apr 21, 2016	21.43	21.98	21.37	21.88
1054	NASDAQ	HMST	Wed, Apr 20, 2016	21.58	21.79	21.53	21.57
1053	NASDAQ	HMST	Tue, Apr 19, 2016	21.38	21.65	21.20	21.64
1052	NASDAQ	HMST	Mon, Apr 18, 2016	21.34	21.60	21.30	21.40
1051	NASDAQ	HMST	Fri, Apr 15, 2016	21.47	21.64	21.46	21.49
1050	NASDAQ	HMST	Thu, Apr 14, 2016	21.40	21.71	21.27	21.58
1049	NASDAQ	HMST	Wed, Apr 13, 2016	20.80	21.47	20.80	21.38
1048	NASDAQ	HMST	Tue, Apr 12, 2016	20.50	20.86	20.44	20.78
1047	NASDAQ	HMST	Mon, Apr 11, 2016	20.70	20.87	20.37	20.44
1046	NASDAQ	HMST	Fri, Apr 8, 2016	20.65	20.79	20.54	20.73
1045	NASDAQ	HMST	Thu, Apr 7, 2016	20.31	20.64	20.25	20.62
1044	NASDAQ	HMST	Wed, Apr 6, 2016	20.52	20.66	20.36	20.48
1043	NASDAQ	HMST	Tue, Apr 5, 2016	21.18	21.18	21.18	20.51
1042	NASDAQ	HMST	Mon, Apr 4, 2016	21.25	21.32	21.13	21.18
1041	NASDAQ	HMST	Fri, Apr 1, 2016	20.57	21.47	20.57	21.28
1040	NASDAQ	HMST	Thu, Mar 31, 2016	20.81	20.99	20.68	20.88
1039	NASDAQ	HMST	Wed, Mar 30, 2016	20.88	20.96	20.80	20.88
1038	NASDAQ	HMST	Tue, Mar 29, 2016	20.43	20.70	20.30	20.56
1037	NASDAQ	HMST	Mon, Mar 28, 2016	20.42	20.81	20.42	20.74
1036	NASDAQ	HMST	Thu, Mar 24, 2016	20.21	20.21	20.21	20.40
1035	NASDAQ	HMST	Wed, Mar 23, 2016	20.53	20.53	20.21	20.21
1034	NASDAQ	HMST	Tue, Mar 22, 2016	20.48	20.71	20.36	20.59
1033	NASDAQ	HMST	Mon, Mar 21, 2016	20.48	20.87	20.48	20.66
1032	NASDAQ	HMST	Fri, Mar 18, 2016	20.50	20.88	20.36	20.57
1031	NASDAQ	HMST	Thu, Mar 17, 2016	20.11	20.49	19.14	20.41
1030	NASDAQ	HMST	Wed, Mar 16, 2016	20.19	20.32	19.90	20.16
1029	NASDAQ	HMST	Tue, Mar 15, 2016	20.38	20.38	20.38	20.26
1028	NASDAQ	HMST	Mon, Mar 14, 2016	20.34	20.45	20.18	20.38
1027	NASDAQ	HMST	Fri, Mar 11, 2016	20.00	20.48	19.38	20.46
1026	NASDAQ	HMST	Thu, Mar 10, 2016	19.63	20.03	19.37	19.61
1025	NASDAQ	HMST	Wed, Mar 9, 2016	19.43	19.43	19.43	19.61
1024	NASDAQ	HMST	Tue, Mar 8, 2016	19.98	20.00	19.32	20.00
1023	NASDAQ	HMST	Mon, Mar 7, 2016	19.95	20.33	19.92	20.00
1022	NASDAQ	HMST	Fri, Mar 4, 2016	20.14	20.14	20.14	19.95
1021	NASDAQ	HMST	Thu, Mar 3, 2016	20.05	20.05	20.05	20.14
1020	NASDAQ	HMST	Wed, Mar 2, 2016	20.24	20.29	19.99	20.21
1019	NASDAQ	HMST	Tue, Mar 1, 2016	19.97	19.97	19.97	20.21
1018	NASDAQ	HMST	Mon, Feb 29, 2016	20.01	20.12	19.81	19.97
1017	NASDAQ	HMST	Fri, Feb 26, 2016	19.80	20.07	19.71	20.00
1016	NASDAQ	HMST	Thu, Feb 25, 2016	19.51	19.76	19.42	19.74
1015	NASDAQ	HMST	Wed, Feb 24, 2016	19.40	19.54	19.24	19.47
1014	NASDAQ	HMST	Tue, Feb 23, 2016	19.40	19.73	19.25	19.45
1013	NASDAQ	HMST	Mon, Feb 22, 2016	19.41	19.91	19.31	19.35
1012	NASDAQ	HMST	Fri, Feb 19, 2016	19.64	20.02	19.21	19.28
1011	NASDAQ	HMST	Thu, Feb 18, 2016	19.54	19.99	19.40	19.65
1010	NASDAQ	HMST	Wed, Feb 17, 2016	19.65	19.73	19.36	19.64
1009	NASDAQ	HMST	Tue, Feb 16, 2016	19.36	19.96	18.84	19.60
1008	NASDAQ	HMST	Fri, Feb 12, 2016	18.78	19.60	18.74	19.25
1007	NASDAQ	HMST	Thu, Feb 11, 2016	18.71	18.95	18.59	18.64
1006	NASDAQ	HMST	Wed, Feb 10, 2016	19.25	19.75	18.94	18.99
1005	NASDAQ	HMST	Tue, Feb 9, 2016	19.34	19.51	19.01	19.22
1004	NASDAQ	HMST	Mon, Feb 8, 2016	19.24	19.78	18.94	19.58
1003	NASDAQ	HMST	Fri, Feb 5, 2016	19.76	19.76	18.90	19.43
1002	NASDAQ	HMST	Thu, Feb 4, 2016	20.04	20.26	19.67	19.74
1001	NASDAQ	HMST	Wed, Feb 3, 2016	20.30	20.30	19.91	19.99
1000	NASDAQ	HMST	Tue, Feb 2, 2016	19.89	20.30	19.72	20.23
999	NASDAQ	HMST	Mon, Feb 1, 2016	20.45	20.45	19.88	20.07
998	NASDAQ	HMST	Fri, Jan 29, 2016	20.28	20.63	20.05	20.48
997	NASDAQ	HMST	Thu, Jan 28, 2016	21.19	21.95	20.06	20.17
996	NASDAQ	HMST	Wed, Jan 27, 2016	21.95	22.79	20.19	21.10
995	NASDAQ	HMST	Tue, Jan 26, 2016	19.21	19.36	18.97	19.31
994	NASDAQ	HMST	Mon, Jan 25, 2016	19.31	19.31	18.92	19.03
993	NASDAQ	HMST	Fri, Jan 22, 2016	19.24	19.40	18.95	19.35
992	NASDAQ	HMST	Thu, Jan 21, 2016	19.43	19.43	18.97	19.12
991	NASDAQ	HMST	Wed, Jan 20, 2016	18.92	19.41	18.87	19.32
990	NASDAQ	HMST	Tue, Jan 19, 2016	19.40	19.40	18.87	19.12
989	NASDAQ	HMST	Fri, Jan 15, 2016	19.20	19.61	18.58	19.22
988	NASDAQ	HMST	Thu, Jan 14, 2016	19.73	20.49	19.36	19.68
987	NASDAQ	HMST	Wed, Jan 13, 2016	20.28	20.60	19.55	19.60
986	NASDAQ	HMST	Tue, Jan 12, 2016	20.65	20.68	20.01	20.25
985	NASDAQ	HMST	Mon, Jan 11, 2016	20.44	20.89	20.23	20.53
984	NASDAQ	HMST	Fri, Jan 8, 2016	21.04	21.16	20.38	20.45
983	NASDAQ	HMST	Thu, Jan 7, 2016	21.45	21.63	21.00	21.00
982	NASDAQ	HMST	Wed, Jan 6, 2016	21.61	21.88	21.50	21.67
981	NASDAQ	HMST	Tue, Jan 5, 2016	21.60	22.02	21.56	21.81
980	NASDAQ	HMST	Mon, Jan 4, 2016	21.66	21.66	21.40	21.60
979	NASDAQ	HMST	Thu, Dec 31, 2015	22.06	22.34	21.69	21.71
978	NASDAQ	HMST	Wed, Dec 30, 2015	22.35	22.40	22.04	22.07
977	NASDAQ	HMST	Tue, Dec 29, 2015	22.05	22.51	22.05	22.32
976	NASDAQ	HMST	Mon, Dec 28, 2015	22.37	22.49	21.94	22.06
975	NASDAQ	HMST	Thu, Dec 24, 2015	22.28	22.66	22.22	22.41
974	NASDAQ	HMST	Wed, Dec 23, 2015	22.27	22.38	22.05	22.30
973	NASDAQ	HMST	Tue, Dec 22, 2015	22.33	22.88	21.87	22.24
972	NASDAQ	HMST	Mon, Dec 21, 2015	23.16	23.33	22.19	22.33
971	NASDAQ	HMST	Fri, Dec 18, 2015	23.41	23.43	23.06	23.14
970	NASDAQ	HMST	Thu, Dec 17, 2015	22.28	23.41	22.11	23.37
969	NASDAQ	HMST	Wed, Dec 16, 2015	22.49	22.64	22.18	22.52
968	NASDAQ	HMST	Tue, Dec 15, 2015	21.99	22.42	21.86	22.40
967	NASDAQ	HMST	Mon, Dec 14, 2015	21.78	21.99	21.73	21.85
966	NASDAQ	HMST	Fri, Dec 11, 2015	21.54	22.05	21.54	21.81
965	NASDAQ	HMST	Thu, Dec 10, 2015	21.78	21.98	21.62	21.81
964	NASDAQ	HMST	Wed, Dec 9, 2015	21.76	22.03	21.66	21.77
963	NASDAQ	HMST	Tue, Dec 8, 2015	21.79	21.94	21.53	21.76
962	NASDAQ	HMST	Mon, Dec 7, 2015	22.08	22.36	21.70	21.90
961	NASDAQ	HMST	Fri, Dec 4, 2015	21.90	22.30	21.90	22.18
960	NASDAQ	HMST	Thu, Dec 3, 2015	22.07	22.15	21.69	21.89
959	NASDAQ	HMST	Wed, Dec 2, 2015	22.30	22.30	21.84	22.00
958	NASDAQ	HMST	Tue, Dec 1, 2015	21.76	22.46	21.67	22.31
957	NASDAQ	HMST	Mon, Nov 30, 2015	21.71	21.88	21.52	21.67
956	NASDAQ	HMST	Fri, Nov 27, 2015	21.56	21.76	21.55	21.68
955	NASDAQ	HMST	Wed, Nov 25, 2015	21.57	21.74	21.45	21.54
954	NASDAQ	HMST	Tue, Nov 24, 2015	21.28	21.70	21.19	21.57
953	NASDAQ	HMST	Mon, Nov 23, 2015	21.20	21.64	21.16	21.61
952	NASDAQ	HMST	Fri, Nov 20, 2015	21.01	21.34	20.86	21.26
951	NASDAQ	HMST	Thu, Nov 19, 2015	20.80	21.54	20.70	21.04
950	NASDAQ	HMST	Wed, Nov 18, 2015	20.59	20.97	20.40	20.86
949	NASDAQ	HMST	Tue, Nov 17, 2015	20.49	20.96	20.28	20.59
948	NASDAQ	HMST	Mon, Nov 16, 2015	20.37	20.56	20.26	20.51
947	NASDAQ	HMST	Fri, Nov 13, 2015	20.44	20.61	20.05	20.37
946	NASDAQ	HMST	Thu, Nov 12, 2015	20.82	20.99	20.51	20.55
945	NASDAQ	HMST	Wed, Nov 11, 2015	21.12	21.23	20.69	20.91
944	NASDAQ	HMST	Tue, Nov 10, 2015	21.05	22.50	20.73	21.12
943	NASDAQ	HMST	Mon, Nov 9, 2015	21.39	21.51	20.95	21.02
942	NASDAQ	HMST	Fri, Nov 6, 2015	21.26	21.60	20.82	21.39
941	NASDAQ	HMST	Thu, Nov 5, 2015	21.30	22.49	21.05	21.22
940	NASDAQ	HMST	Wed, Nov 4, 2015	21.32	21.51	21.14	21.40
939	NASDAQ	HMST	Tue, Nov 3, 2015	21.07	21.52	20.92	21.23
938	NASDAQ	HMST	Mon, Nov 2, 2015	20.91	21.30	20.70	21.07
937	NASDAQ	HMST	Fri, Oct 30, 2015	21.25	21.38	20.70	20.93
936	NASDAQ	HMST	Thu, Oct 29, 2015	21.02	21.65	20.97	21.29
935	NASDAQ	HMST	Wed, Oct 28, 2015	21.25	21.27	20.90	21.11
934	NASDAQ	HMST	Tue, Oct 27, 2015	21.00	21.96	20.52	21.13
933	NASDAQ	HMST	Mon, Oct 26, 2015	21.74	21.91	21.17	21.83
932	NASDAQ	HMST	Fri, Oct 23, 2015	21.38	21.72	21.10	21.67
931	NASDAQ	HMST	Thu, Oct 22, 2015	21.40	21.79	21.22	21.31
930	NASDAQ	HMST	Wed, Oct 21, 2015	21.88	21.88	21.28	21.40
929	NASDAQ	HMST	Tue, Oct 20, 2015	22.10	22.39	21.70	21.75
928	NASDAQ	HMST	Mon, Oct 19, 2015	22.36	22.48	21.00	22.13
927	NASDAQ	HMST	Fri, Oct 16, 2015	22.60	22.72	22.36	22.40
926	NASDAQ	HMST	Thu, Oct 15, 2015	22.68	22.71	22.40	22.51
925	NASDAQ	HMST	Wed, Oct 14, 2015	23.06	23.06	22.61	22.64
924	NASDAQ	HMST	Tue, Oct 13, 2015	23.13	23.23	22.97	23.11
923	NASDAQ	HMST	Mon, Oct 12, 2015	22.50	23.34	22.50	23.13
922	NASDAQ	HMST	Fri, Oct 9, 2015	23.39	23.40	22.45	22.48
921	NASDAQ	HMST	Thu, Oct 8, 2015	23.22	23.56	23.22	23.27
920	NASDAQ	HMST	Wed, Oct 7, 2015	23.07	23.50	22.99	23.50
919	NASDAQ	HMST	Tue, Oct 6, 2015	22.87	23.03	22.75	22.91
918	NASDAQ	HMST	Mon, Oct 5, 2015	23.03	23.31	22.82	22.94
917	NASDAQ	HMST	Fri, Oct 2, 2015	22.72	22.99	22.57	22.91
916	NASDAQ	HMST	Thu, Oct 1, 2015	23.26	23.26	22.69	22.88
915	NASDAQ	HMST	Wed, Sep 30, 2015	22.79	23.17	21.81	23.10
914	NASDAQ	HMST	Tue, Sep 29, 2015	23.24	23.26	22.58	22.68
913	NASDAQ	HMST	Mon, Sep 28, 2015	23.24	23.44	22.95	23.09
912	NASDAQ	HMST	Fri, Sep 25, 2015	23.18	23.49	22.98	23.24
911	NASDAQ	HMST	Thu, Sep 24, 2015	22.49	23.05	22.49	22.96
910	NASDAQ	HMST	Wed, Sep 23, 2015	22.53	22.67	22.31	22.53
909	NASDAQ	HMST	Tue, Sep 22, 2015	22.30	22.56	22.27	22.42
908	NASDAQ	HMST	Mon, Sep 21, 2015	22.37	22.73	22.27	22.41
907	NASDAQ	HMST	Fri, Sep 18, 2015	22.01	22.46	21.64	22.28
906	NASDAQ	HMST	Thu, Sep 17, 2015	22.84	22.99	22.26	22.32
905	NASDAQ	HMST	Wed, Sep 16, 2015	22.62	22.97	22.62	22.86
904	NASDAQ	HMST	Tue, Sep 15, 2015	22.55	22.74	22.39	22.55
903	NASDAQ	HMST	Mon, Sep 14, 2015	22.54	22.78	22.28	22.49
902	NASDAQ	HMST	Fri, Sep 11, 2015	22.39	22.54	22.35	22.50
901	NASDAQ	HMST	Thu, Sep 10, 2015	22.27	22.53	22.27	22.49
900	NASDAQ	HMST	Wed, Sep 9, 2015	22.62	22.83	22.00	22.25
899	NASDAQ	HMST	Tue, Sep 8, 2015	22.15	22.50	22.15	22.47
898	NASDAQ	HMST	Fri, Sep 4, 2015	21.52	22.26	21.52	21.96
897	NASDAQ	HMST	Thu, Sep 3, 2015	21.97	22.17	21.61	21.78
896	NASDAQ	HMST	Wed, Sep 2, 2015	21.88	21.97	21.41	21.87
895	NASDAQ	HMST	Tue, Sep 1, 2015	22.09	22.18	21.58	21.74
894	NASDAQ	HMST	Mon, Aug 31, 2015	21.74	22.29	21.67	22.26
893	NASDAQ	HMST	Fri, Aug 28, 2015	21.79	21.99	21.73	21.84
892	NASDAQ	HMST	Thu, Aug 27, 2015	22.04	22.04	21.63	21.89
891	NASDAQ	HMST	Wed, Aug 26, 2015	21.86	21.99	21.34	21.93
890	NASDAQ	HMST	Tue, Aug 25, 2015	21.98	21.98	21.00	21.43
889	NASDAQ	HMST	Mon, Aug 24, 2015	21.00	21.93	21.00	21.54
888	NASDAQ	HMST	Fri, Aug 21, 2015	20.75	21.76	20.39	21.57
887	NASDAQ	HMST	Thu, Aug 20, 2015	21.27	21.64	21.05	21.07
886	NASDAQ	HMST	Wed, Aug 19, 2015	21.62	21.93	21.35	21.65
885	NASDAQ	HMST	Tue, Aug 18, 2015	22.06	22.22	21.58	21.65
884	NASDAQ	HMST	Mon, Aug 17, 2015	22.15	22.25	21.89	22.00
883	NASDAQ	HMST	Fri, Aug 14, 2015	21.84	22.32	21.79	22.29
882	NASDAQ	HMST	Thu, Aug 13, 2015	22.01	22.09	21.90	21.90
881	NASDAQ	HMST	Wed, Aug 12, 2015	22.30	22.30	21.97	22.05
880	NASDAQ	HMST	Tue, Aug 11, 2015	22.29	22.51	22.18	22.39
879	NASDAQ	HMST	Mon, Aug 10, 2015	22.04	22.36	21.94	22.36
878	NASDAQ	HMST	Fri, Aug 7, 2015	21.84	22.05	21.57	22.03
877	NASDAQ	HMST	Thu, Aug 6, 2015	22.47	22.47	21.81	21.99
876	NASDAQ	HMST	Wed, Aug 5, 2015	22.35	22.76	22.19	22.38
875	NASDAQ	HMST	Tue, Aug 4, 2015	22.18	22.49	22.05	22.19
874	NASDAQ	HMST	Mon, Aug 3, 2015	22.56	22.56	22.00	22.18
873	NASDAQ	HMST	Fri, Jul 31, 2015	22.39	22.83	22.35	22.61
872	NASDAQ	HMST	Thu, Jul 30, 2015	22.57	22.83	22.35	22.39
871	NASDAQ	HMST	Wed, Jul 29, 2015	23.35	23.35	22.37	22.66
870	NASDAQ	HMST	Tue, Jul 28, 2015	23.72	23.79	23.27	23.32
869	NASDAQ	HMST	Mon, Jul 27, 2015	24.25	24.25	22.65	23.83
868	NASDAQ	HMST	Fri, Jul 24, 2015	23.75	23.82	23.53	23.77
867	NASDAQ	HMST	Thu, Jul 23, 2015	24.29	24.29	23.71	23.85
866	NASDAQ	HMST	Wed, Jul 22, 2015	23.75	24.33	23.51	24.18
865	NASDAQ	HMST	Tue, Jul 21, 2015	24.07	24.36	23.51	23.73
864	NASDAQ	HMST	Mon, Jul 20, 2015	23.31	24.16	23.21	23.97
863	NASDAQ	HMST	Fri, Jul 17, 2015	23.36	23.42	23.22	23.38
862	NASDAQ	HMST	Thu, Jul 16, 2015	23.12	23.34	22.49	23.27
861	NASDAQ	HMST	Wed, Jul 15, 2015	23.43	23.43	22.98	23.05
860	NASDAQ	HMST	Tue, Jul 14, 2015	23.00	23.43	22.97	23.39
859	NASDAQ	HMST	Mon, Jul 13, 2015	23.27	23.27	22.93	23.10
858	NASDAQ	HMST	Fri, Jul 10, 2015	23.02	23.38	23.00	23.13
857	NASDAQ	HMST	Thu, Jul 9, 2015	23.04	23.45	22.78	22.84
856	NASDAQ	HMST	Wed, Jul 8, 2015	22.97	23.13	22.73	22.86
855	NASDAQ	HMST	Tue, Jul 7, 2015	23.45	23.45	22.98	23.10
854	NASDAQ	HMST	Mon, Jul 6, 2015	23.05	23.41	22.93	23.39
853	NASDAQ	HMST	Thu, Jul 2, 2015	23.25	23.41	22.93	23.24
852	NASDAQ	HMST	Wed, Jul 1, 2015	23.03	23.48	22.87	23.21
851	NASDAQ	HMST	Tue, Jun 30, 2015	22.87	23.09	22.60	22.82
850	NASDAQ	HMST	Mon, Jun 29, 2015	23.66	23.78	22.63	22.66
849	NASDAQ	HMST	Fri, Jun 26, 2015	23.72	23.98	23.39	23.67
848	NASDAQ	HMST	Thu, Jun 25, 2015	23.79	23.83	23.54	23.62
847	NASDAQ	HMST	Wed, Jun 24, 2015	23.68	24.00	23.68	23.81
846	NASDAQ	HMST	Tue, Jun 23, 2015	23.68	24.12	23.53	23.78
845	NASDAQ	HMST	Mon, Jun 22, 2015	23.78	23.95	23.35	23.61
844	NASDAQ	HMST	Fri, Jun 19, 2015	23.50	23.80	23.28	23.68
843	NASDAQ	HMST	Thu, Jun 18, 2015	23.39	23.57	23.23	23.52
842	NASDAQ	HMST	Wed, Jun 17, 2015	23.69	23.77	23.26	23.40
841	NASDAQ	HMST	Tue, Jun 16, 2015	23.46	23.70	23.45	23.67
840	NASDAQ	HMST	Mon, Jun 15, 2015	23.51	23.76	23.32	23.55
839	NASDAQ	HMST	Fri, Jun 12, 2015	23.81	23.86	23.58	23.62
838	NASDAQ	HMST	Thu, Jun 11, 2015	24.36	24.43	23.86	23.92
837	NASDAQ	HMST	Wed, Jun 10, 2015	23.50	24.43	23.46	24.15
836	NASDAQ	HMST	Tue, Jun 9, 2015	23.25	23.49	23.03	23.44
835	NASDAQ	HMST	Mon, Jun 8, 2015	23.06	23.31	23.00	23.20
834	NASDAQ	HMST	Fri, Jun 5, 2015	23.13	23.46	23.00	23.20
833	NASDAQ	HMST	Thu, Jun 4, 2015	23.06	23.15	22.85	23.12
832	NASDAQ	HMST	Wed, Jun 3, 2015	23.16	23.29	22.97	23.21
831	NASDAQ	HMST	Tue, Jun 2, 2015	22.71	23.22	22.71	23.15
830	NASDAQ	HMST	Mon, Jun 1, 2015	22.92	23.29	22.61	22.90
829	NASDAQ	HMST	Fri, May 29, 2015	23.12	23.12	22.63	23.04
828	NASDAQ	HMST	Thu, May 28, 2015	22.99	23.30	22.95	23.13
827	NASDAQ	HMST	Wed, May 27, 2015	23.34	23.40	23.06	23.17
826	NASDAQ	HMST	Tue, May 26, 2015	23.70	23.85	23.16	23.29
825	NASDAQ	HMST	Fri, May 22, 2015	23.39	23.79	23.16	23.74
824	NASDAQ	HMST	Thu, May 21, 2015	22.97	23.56	22.83	23.50
823	NASDAQ	HMST	Wed, May 20, 2015	22.59	22.94	22.26	22.90
822	NASDAQ	HMST	Tue, May 19, 2015	22.45	22.95	22.33	22.48
821	NASDAQ	HMST	Mon, May 18, 2015	21.44	22.45	21.40	22.39
820	NASDAQ	HMST	Fri, May 15, 2015	21.34	21.44	21.10	21.39
819	NASDAQ	HMST	Thu, May 14, 2015	21.25	21.42	21.18	21.31
818	NASDAQ	HMST	Wed, May 13, 2015	21.19	21.31	21.03	21.18
817	NASDAQ	HMST	Tue, May 12, 2015	21.50	21.50	20.90	21.19
816	NASDAQ	HMST	Mon, May 11, 2015	21.07	21.59	21.07	21.50
815	NASDAQ	HMST	Fri, May 8, 2015	21.02	21.02	20.80	20.91
814	NASDAQ	HMST	Thu, May 7, 2015	20.75	20.94	20.70	20.82
813	NASDAQ	HMST	Wed, May 6, 2015	20.74	20.81	20.60	20.74
812	NASDAQ	HMST	Tue, May 5, 2015	20.85	20.90	20.40	20.75
811	NASDAQ	HMST	Mon, May 4, 2015	20.85	20.89	20.66	20.85
810	NASDAQ	HMST	Fri, May 1, 2015	20.64	20.95	20.58	20.75
809	NASDAQ	HMST	Thu, Apr 30, 2015	20.88	21.13	20.55	20.68
808	NASDAQ	HMST	Wed, Apr 29, 2015	20.75	20.88	20.68	20.74
807	NASDAQ	HMST	Tue, Apr 28, 2015	20.00	21.05	19.86	20.76
806	NASDAQ	HMST	Mon, Apr 27, 2015	19.07	19.70	18.79	19.47
805	NASDAQ	HMST	Fri, Apr 24, 2015	19.16	19.39	18.92	19.09
804	NASDAQ	HMST	Thu, Apr 23, 2015	19.32	19.36	19.15	19.22
803	NASDAQ	HMST	Wed, Apr 22, 2015	19.32	19.53	19.12	19.41
802	NASDAQ	HMST	Tue, Apr 21, 2015	19.75	19.75	19.31	19.38
801	NASDAQ	HMST	Mon, Apr 20, 2015	19.83	19.94	19.64	19.74
800	NASDAQ	HMST	Fri, Apr 17, 2015	19.77	19.90	19.61	19.72
799	NASDAQ	HMST	Thu, Apr 16, 2015	19.47	20.00	19.44	19.81
798	NASDAQ	HMST	Wed, Apr 15, 2015	18.90	19.59	18.68	19.44
797	NASDAQ	HMST	Tue, Apr 14, 2015	18.87	18.89	18.63	18.84
796	NASDAQ	HMST	Mon, Apr 13, 2015	18.70	18.89	18.43	18.81
795	NASDAQ	HMST	Fri, Apr 10, 2015	18.67	18.67	18.51	18.65
794	NASDAQ	HMST	Thu, Apr 9, 2015	18.89	18.89	18.43	18.60
793	NASDAQ	HMST	Wed, Apr 8, 2015	18.84	18.90	18.66	18.89
792	NASDAQ	HMST	Tue, Apr 7, 2015	18.66	18.85	18.62	18.81
791	NASDAQ	HMST	Mon, Apr 6, 2015	18.64	18.69	18.54	18.64
790	NASDAQ	HMST	Thu, Apr 2, 2015	18.55	18.78	18.55	18.70
789	NASDAQ	HMST	Wed, Apr 1, 2015	18.24	18.66	18.24	18.62
788	NASDAQ	HMST	Tue, Mar 31, 2015	18.25	18.44	18.09	18.32
787	NASDAQ	HMST	Mon, Mar 30, 2015	17.96	18.35	17.82	18.27
786	NASDAQ	HMST	Fri, Mar 27, 2015	17.86	18.04	17.55	17.95
785	NASDAQ	HMST	Thu, Mar 26, 2015	17.72	18.01	17.66	17.89
784	NASDAQ	HMST	Wed, Mar 25, 2015	18.10	18.17	17.68	17.70
783	NASDAQ	HMST	Tue, Mar 24, 2015	18.00	18.10	18.00	18.06
782	NASDAQ	HMST	Mon, Mar 23, 2015	18.04	18.24	18.00	18.03
781	NASDAQ	HMST	Fri, Mar 20, 2015	18.23	18.43	18.10	18.11
780	NASDAQ	HMST	Thu, Mar 19, 2015	18.09	18.17	18.03	18.15
779	NASDAQ	HMST	Wed, Mar 18, 2015	18.06	18.10	17.87	18.08
778	NASDAQ	HMST	Tue, Mar 17, 2015	17.99	18.10	17.84	18.04
777	NASDAQ	HMST	Mon, Mar 16, 2015	18.43	18.43	17.87	17.91
776	NASDAQ	HMST	Fri, Mar 13, 2015	18.36	18.40	18.00	18.34
775	NASDAQ	HMST	Thu, Mar 12, 2015	18.10	18.57	18.10	18.34
774	NASDAQ	HMST	Wed, Mar 11, 2015	17.92	18.09	17.85	18.02
773	NASDAQ	HMST	Tue, Mar 10, 2015	17.96	18.16	17.63	18.02
772	NASDAQ	HMST	Mon, Mar 9, 2015	18.01	18.30	17.95	18.10
771	NASDAQ	HMST	Fri, Mar 6, 2015	18.15	18.34	17.93	18.08
770	NASDAQ	HMST	Thu, Mar 5, 2015	18.10	18.39	17.96	18.08
769	NASDAQ	HMST	Wed, Mar 4, 2015	17.90	18.22	17.90	18.08
768	NASDAQ	HMST	Tue, Mar 3, 2015	17.98	18.43	17.88	17.99
767	NASDAQ	HMST	Mon, Mar 2, 2015	17.30	18.81	17.23	18.06
766	NASDAQ	HMST	Fri, Feb 27, 2015	17.39	17.39	17.15	17.30
765	NASDAQ	HMST	Thu, Feb 26, 2015	17.28	17.46	17.12	17.37
764	NASDAQ	HMST	Wed, Feb 25, 2015	17.19	17.44	17.00	17.33
763	NASDAQ	HMST	Tue, Feb 24, 2015	17.35	17.45	17.00	17.22
762	NASDAQ	HMST	Mon, Feb 23, 2015	17.22	17.38	17.00	17.30
761	NASDAQ	HMST	Fri, Feb 20, 2015	17.69	17.71	17.14	17.20
760	NASDAQ	HMST	Thu, Feb 19, 2015	17.46	17.78	17.42	17.65
759	NASDAQ	HMST	Wed, Feb 18, 2015	17.69	17.86	17.41	17.49
758	NASDAQ	HMST	Tue, Feb 17, 2015	17.81	17.95	17.69	17.74
757	NASDAQ	HMST	Fri, Feb 13, 2015	17.47	17.78	17.46	17.75
756	NASDAQ	HMST	Thu, Feb 12, 2015	17.44	17.59	17.28	17.53
755	NASDAQ	HMST	Wed, Feb 11, 2015	17.41	17.45	17.27	17.31
754	NASDAQ	HMST	Tue, Feb 10, 2015	17.54	17.62	17.37	17.46
753	NASDAQ	HMST	Mon, Feb 9, 2015	17.58	17.78	17.37	17.49
752	NASDAQ	HMST	Fri, Feb 6, 2015	17.67	17.78	17.58	17.65
751	NASDAQ	HMST	Thu, Feb 5, 2015	17.75	17.75	17.54	17.61
750	NASDAQ	HMST	Wed, Feb 4, 2015	17.72	17.80	17.49	17.65
749	NASDAQ	HMST	Tue, Feb 3, 2015	17.72	17.75	17.49	17.75
748	NASDAQ	HMST	Mon, Feb 2, 2015	17.72	17.75	17.53	17.70
747	NASDAQ	HMST	Fri, Jan 30, 2015	17.56	17.75	17.45	17.66
746	NASDAQ	HMST	Thu, Jan 29, 2015	17.46	17.75	17.14	17.73
745	NASDAQ	HMST	Wed, Jan 28, 2015	17.86	17.86	17.30	17.38
744	NASDAQ	HMST	Tue, Jan 27, 2015	17.50	17.81	17.27	17.69
743	NASDAQ	HMST	Mon, Jan 26, 2015	17.30	17.37	17.03	17.05
742	NASDAQ	HMST	Fri, Jan 23, 2015	17.42	17.46	17.16	17.36
741	NASDAQ	HMST	Thu, Jan 22, 2015	17.22	17.45	17.10	17.45
740	NASDAQ	HMST	Wed, Jan 21, 2015	17.01	17.17	16.91	17.13
739	NASDAQ	HMST	Tue, Jan 20, 2015	17.42	17.45	17.04	17.12
738	NASDAQ	HMST	Fri, Jan 16, 2015	17.24	17.38	17.18	17.33
737	NASDAQ	HMST	Thu, Jan 15, 2015	17.30	17.38	17.13	17.32
736	NASDAQ	HMST	Wed, Jan 14, 2015	17.14	17.39	17.14	17.35
735	NASDAQ	HMST	Tue, Jan 13, 2015	17.36	17.47	17.10	17.32
734	NASDAQ	HMST	Mon, Jan 12, 2015	17.43	17.43	16.94	17.05
733	NASDAQ	HMST	Fri, Jan 9, 2015	17.41	17.55	17.36	17.46
732	NASDAQ	HMST	Thu, Jan 8, 2015	17.22	17.45	17.04	17.43
731	NASDAQ	HMST	Wed, Jan 7, 2015	17.13	17.15	16.99	17.08
730	NASDAQ	HMST	Tue, Jan 6, 2015	17.11	17.12	16.70	17.00
729	NASDAQ	HMST	Mon, Jan 5, 2015	17.25	17.29	16.94	17.12
728	NASDAQ	HMST	Fri, Jan 2, 2015	17.46	17.65	17.26	17.29
727	NASDAQ	HMST	Wed, Dec 31, 2014	17.40	17.50	17.25	17.41
726	NASDAQ	HMST	Tue, Dec 30, 2014	17.35	17.42	17.27	17.29
725	NASDAQ	HMST	Mon, Dec 29, 2014	17.41	17.45	17.31	17.41
724	NASDAQ	HMST	Fri, Dec 26, 2014	17.45	17.45	17.29	17.36
723	NASDAQ	HMST	Wed, Dec 24, 2014	17.29	17.40	17.29	17.36
722	NASDAQ	HMST	Tue, Dec 23, 2014	17.40	17.40	17.21	17.29
721	NASDAQ	HMST	Mon, Dec 22, 2014	17.34	17.39	17.25	17.36
720	NASDAQ	HMST	Fri, Dec 19, 2014	17.25	17.45	17.25	17.27
719	NASDAQ	HMST	Thu, Dec 18, 2014	17.35	17.41	16.96	17.29
718	NASDAQ	HMST	Wed, Dec 17, 2014	16.65	17.27	16.49	17.20
717	NASDAQ	HMST	Tue, Dec 16, 2014	16.30	16.72	16.28	16.56
716	NASDAQ	HMST	Mon, Dec 15, 2014	16.31	16.40	16.24	16.29
715	NASDAQ	HMST	Fri, Dec 12, 2014	16.29	16.50	16.28	16.35
714	NASDAQ	HMST	Thu, Dec 11, 2014	16.45	16.72	16.50	16.53
713	NASDAQ	HMST	Wed, Dec 10, 2014	16.70	16.70	16.35	16.40
712	NASDAQ	HMST	Tue, Dec 9, 2014	16.20	16.78	16.20	16.74
711	NASDAQ	HMST	Mon, Dec 8, 2014	16.38	16.52	16.15	16.37
710	NASDAQ	HMST	Fri, Dec 5, 2014	16.37	16.59	16.23	16.42
709	NASDAQ	HMST	Thu, Dec 4, 2014	16.59	16.59	16.19	16.40
708	NASDAQ	HMST	Wed, Dec 3, 2014	16.28	16.58	16.28	16.45
707	NASDAQ	HMST	Tue, Dec 2, 2014	16.22	16.48	16.10	16.25
706	NASDAQ	HMST	Mon, Dec 1, 2014	16.19	16.78	16.03	16.10
705	NASDAQ	HMST	Fri, Nov 28, 2014	16.70	16.70	16.26	16.31
704	NASDAQ	HMST	Wed, Nov 26, 2014	17.10	17.19	16.48	16.62
703	NASDAQ	HMST	Tue, Nov 25, 2014	16.69	17.28	16.69	17.25
702	NASDAQ	HMST	Mon, Nov 24, 2014	16.57	16.90	16.57	16.90
701	NASDAQ	HMST	Fri, Nov 21, 2014	16.70	16.70	16.44	16.55
700	NASDAQ	HMST	Thu, Nov 20, 2014	16.17	16.59	16.14	16.57
699	NASDAQ	HMST	Wed, Nov 19, 2014	16.50	16.57	16.14	16.27
698	NASDAQ	HMST	Tue, Nov 18, 2014	16.43	16.53	16.32	16.50
697	NASDAQ	HMST	Mon, Nov 17, 2014	16.60	16.60	16.42	16.46
696	NASDAQ	HMST	Fri, Nov 14, 2014	16.50	16.70	16.40	16.67
695	NASDAQ	HMST	Thu, Nov 13, 2014	16.95	16.95	16.64	16.76
694	NASDAQ	HMST	Wed, Nov 12, 2014	17.13	17.34	16.85	16.99
693	NASDAQ	HMST	Tue, Nov 11, 2014	17.21	17.27	16.97	17.24
692	NASDAQ	HMST	Mon, Nov 10, 2014	17.20	17.32	16.90	17.24
691	NASDAQ	HMST	Fri, Nov 7, 2014	16.90	17.17	16.80	17.14
690	NASDAQ	HMST	Thu, Nov 6, 2014	17.17	17.17	16.73	16.90
689	NASDAQ	HMST	Wed, Nov 5, 2014	17.35	17.48	17.13	17.19
688	NASDAQ	HMST	Tue, Nov 4, 2014	17.38	17.38	17.03	17.29
687	NASDAQ	HMST	Mon, Nov 3, 2014	17.48	17.48	17.25	17.35
686	NASDAQ	HMST	Fri, Oct 31, 2014	17.60	17.60	17.25	17.42
685	NASDAQ	HMST	Thu, Oct 30, 2014	17.26	17.41	17.25	17.32
684	NASDAQ	HMST	Wed, Oct 29, 2014	17.37	17.39	17.15	17.26
683	NASDAQ	HMST	Tue, Oct 28, 2014	17.04	17.39	17.04	17.30
682	NASDAQ	HMST	Mon, Oct 27, 2014	17.06	17.25	16.85	16.87
681	NASDAQ	HMST	Fri, Oct 24, 2014	17.44	17.45	16.80	17.12
680	NASDAQ	HMST	Thu, Oct 23, 2014	17.31	17.54	17.09	17.38
679	NASDAQ	HMST	Wed, Oct 22, 2014	17.25	17.41	16.99	17.27
678	NASDAQ	HMST	Tue, Oct 21, 2014	17.25	17.38	17.16	17.26
677	NASDAQ	HMST	Mon, Oct 20, 2014	16.99	17.24	16.95	17.19
676	NASDAQ	HMST	Fri, Oct 17, 2014	17.01	17.19	16.75	17.02
675	NASDAQ	HMST	Thu, Oct 16, 2014	16.27	16.99	16.09	16.79
674	NASDAQ	HMST	Wed, Oct 15, 2014	16.14	16.56	15.95	16.47
673	NASDAQ	HMST	Tue, Oct 14, 2014	16.61	16.69	16.24	16.45
672	NASDAQ	HMST	Mon, Oct 13, 2014	16.31	16.72	16.20	16.43
671	NASDAQ	HMST	Fri, Oct 10, 2014	16.28	16.67	16.28	16.42
670	NASDAQ	HMST	Thu, Oct 9, 2014	16.54	17.08	16.16	16.39
669	NASDAQ	HMST	Wed, Oct 8, 2014	16.48	16.96	16.07	16.54
668	NASDAQ	HMST	Tue, Oct 7, 2014	16.87	16.95	16.52	16.55
667	NASDAQ	HMST	Mon, Oct 6, 2014	17.03	17.15	16.87	17.00
666	NASDAQ	HMST	Fri, Oct 3, 2014	16.98	17.15	16.83	17.00
665	NASDAQ	HMST	Thu, Oct 2, 2014	16.70	16.95	16.68	16.80
664	NASDAQ	HMST	Wed, Oct 1, 2014	17.10	17.14	16.54	16.67
663	NASDAQ	HMST	Tue, Sep 30, 2014	18.15	18.16	16.90	17.09
662	NASDAQ	HMST	Mon, Sep 29, 2014	17.57	17.78	17.53	17.73
661	NASDAQ	HMST	Fri, Sep 26, 2014	17.71	17.78	17.46	17.76
660	NASDAQ	HMST	Thu, Sep 25, 2014	17.82	17.86	17.54	17.75
659	NASDAQ	HMST	Wed, Sep 24, 2014	17.78	17.99	17.60	17.88
658	NASDAQ	HMST	Tue, Sep 23, 2014	17.55	17.64	17.50	17.62
657	NASDAQ	HMST	Mon, Sep 22, 2014	17.30	17.66	17.20	17.52
656	NASDAQ	HMST	Fri, Sep 19, 2014	17.96	18.30	17.29	17.30
655	NASDAQ	HMST	Thu, Sep 18, 2014	17.85	18.12	17.80	17.94
654	NASDAQ	HMST	Wed, Sep 17, 2014	17.75	17.97	17.60	17.75
653	NASDAQ	HMST	Tue, Sep 16, 2014	17.71	17.97	17.73	17.74
652	NASDAQ	HMST	Mon, Sep 15, 2014	17.85	17.99	17.71	17.90
651	NASDAQ	HMST	Fri, Sep 12, 2014	18.17	18.26	17.70	17.88
650	NASDAQ	HMST	Thu, Sep 11, 2014	17.84	18.16	17.81	18.11
649	NASDAQ	HMST	Wed, Sep 10, 2014	17.90	18.04	17.78	17.97
648	NASDAQ	HMST	Tue, Sep 9, 2014	17.83	17.89	17.70	17.86
647	NASDAQ	HMST	Mon, Sep 8, 2014	17.75	17.89	17.73	17.84
646	NASDAQ	HMST	Fri, Sep 5, 2014	17.82	17.92	17.66	17.81
645	NASDAQ	HMST	Thu, Sep 4, 2014	18.02	18.31	17.91	17.91
644	NASDAQ	HMST	Wed, Sep 3, 2014	18.39	18.41	17.93	18.02
643	NASDAQ	HMST	Tue, Sep 2, 2014	18.32	18.40	18.04	18.37
642	NASDAQ	HMST	Fri, Aug 29, 2014	18.29	18.33	18.13	18.19
641	NASDAQ	HMST	Thu, Aug 28, 2014	17.99	18.40	17.92	18.24
640	NASDAQ	HMST	Wed, Aug 27, 2014	18.07	18.15	17.88	18.15
639	NASDAQ	HMST	Tue, Aug 26, 2014	18.20	18.31	18.08	18.10
638	NASDAQ	HMST	Mon, Aug 25, 2014	18.31	18.45	18.17	18.24
637	NASDAQ	HMST	Fri, Aug 22, 2014	18.18	18.46	18.09	18.26
636	NASDAQ	HMST	Thu, Aug 21, 2014	17.78	18.21	17.72	18.14
635	NASDAQ	HMST	Wed, Aug 20, 2014	17.96	17.98	17.73	17.86
634	NASDAQ	HMST	Tue, Aug 19, 2014	18.00	18.03	17.84	18.00
633	NASDAQ	HMST	Mon, Aug 18, 2014	18.05	18.30	17.90	18.00
632	NASDAQ	HMST	Fri, Aug 15, 2014	17.73	18.16	17.60	17.90
631	NASDAQ	HMST	Thu, Aug 14, 2014	17.32	17.79	17.32	17.51
630	NASDAQ	HMST	Wed, Aug 13, 2014	17.25	17.38	17.11	17.37
629	NASDAQ	HMST	Tue, Aug 12, 2014	17.24	17.33	17.19	17.19
628	NASDAQ	HMST	Mon, Aug 11, 2014	17.28	17.42	17.12	17.37
627	NASDAQ	HMST	Fri, Aug 8, 2014	17.17	17.27	17.10	17.14
626	NASDAQ	HMST	Thu, Aug 7, 2014	17.24	17.56	17.11	17.21
625	NASDAQ	HMST	Wed, Aug 6, 2014	17.07	17.27	17.05	17.13
624	NASDAQ	HMST	Tue, Aug 5, 2014	17.23	17.55	17.06	17.11
623	NASDAQ	HMST	Mon, Aug 4, 2014	17.31	17.53	17.05	17.22
622	NASDAQ	HMST	Fri, Aug 1, 2014	17.53	17.75	17.07	17.18
621	NASDAQ	HMST	Thu, Jul 31, 2014	17.34	17.56	17.20	17.44
620	NASDAQ	HMST	Wed, Jul 30, 2014	17.54	17.89	17.03	17.40
619	NASDAQ	HMST	Tue, Jul 29, 2014	17.35	17.85	17.21	17.48
618	NASDAQ	HMST	Mon, Jul 28, 2014	17.80	18.31	17.17	17.40
617	NASDAQ	HMST	Fri, Jul 25, 2014	17.92	18.10	17.61	17.79
616	NASDAQ	HMST	Thu, Jul 24, 2014	18.52	18.52	17.58	18.11
615	NASDAQ	HMST	Wed, Jul 23, 2014	17.80	19.21	17.77	18.40
614	NASDAQ	HMST	Tue, Jul 22, 2014	17.75	17.95	17.70	17.76
613	NASDAQ	HMST	Mon, Jul 21, 2014	17.83	17.89	17.53	17.62
612	NASDAQ	HMST	Fri, Jul 18, 2014	17.45	18.06	17.45	17.99
611	NASDAQ	HMST	Thu, Jul 17, 2014	18.05	18.35	17.37	17.57
610	NASDAQ	HMST	Wed, Jul 16, 2014	17.85	18.52	17.67	18.22
609	NASDAQ	HMST	Tue, Jul 15, 2014	18.04	18.04	17.70	17.75
608	NASDAQ	HMST	Mon, Jul 14, 2014	17.96	18.15	17.93	17.99
607	NASDAQ	HMST	Fri, Jul 11, 2014	18.02	18.10	17.67	17.73
606	NASDAQ	HMST	Thu, Jul 10, 2014	18.14	18.47	17.87	17.95
605	NASDAQ	HMST	Wed, Jul 9, 2014	18.95	18.95	18.25	18.52
604	NASDAQ	HMST	Tue, Jul 8, 2014	18.85	19.13	18.63	18.95
603	NASDAQ	HMST	Mon, Jul 7, 2014	19.03	19.03	18.76	18.89
602	NASDAQ	HMST	Thu, Jul 3, 2014	18.80	19.08	18.64	19.04
601	NASDAQ	HMST	Wed, Jul 2, 2014	18.48	18.87	18.48	18.82
600	NASDAQ	HMST	Tue, Jul 1, 2014	18.47	18.86	18.34	18.57
599	NASDAQ	HMST	Mon, Jun 30, 2014	18.70	19.09	18.21	18.37
598	NASDAQ	HMST	Fri, Jun 27, 2014	18.90	19.10	18.83	18.94
597	NASDAQ	HMST	Thu, Jun 26, 2014	18.94	19.10	18.71	19.03
596	NASDAQ	HMST	Wed, Jun 25, 2014	18.78	19.01	18.61	18.97
595	NASDAQ	HMST	Tue, Jun 24, 2014	18.84	19.08	18.84	18.92
594	NASDAQ	HMST	Mon, Jun 23, 2014	19.00	19.10	18.78	18.94
593	NASDAQ	HMST	Fri, Jun 20, 2014	18.96	19.09	18.91	18.93
592	NASDAQ	HMST	Thu, Jun 19, 2014	19.00	19.10	18.56	18.87
591	NASDAQ	HMST	Wed, Jun 18, 2014	18.93	19.04	18.92	18.99
590	NASDAQ	HMST	Tue, Jun 17, 2014	18.98	19.05	18.85	18.90
589	NASDAQ	HMST	Mon, Jun 16, 2014	18.28	18.98	18.28	18.96
588	NASDAQ	HMST	Fri, Jun 13, 2014	18.50	18.57	18.27	18.35
587	NASDAQ	HMST	Thu, Jun 12, 2014	18.34	18.53	18.14	18.43
586	NASDAQ	HMST	Wed, Jun 11, 2014	18.32	18.50	18.20	18.37
585	NASDAQ	HMST	Tue, Jun 10, 2014	18.42	18.59	18.28	18.47
584	NASDAQ	HMST	Mon, Jun 9, 2014	18.38	18.59	18.33	18.49
583	NASDAQ	HMST	Fri, Jun 6, 2014	18.20	18.45	18.19	18.38
582	NASDAQ	HMST	Thu, Jun 5, 2014	17.77	18.30	17.61	18.15
581	NASDAQ	HMST	Wed, Jun 4, 2014	17.63	17.94	17.07	17.78
580	NASDAQ	HMST	Tue, Jun 3, 2014	17.94	18.15	17.57	17.73
579	NASDAQ	HMST	Mon, Jun 2, 2014	18.04	18.25	17.83	18.04
578	NASDAQ	HMST	Fri, May 30, 2014	18.00	18.19	17.58	17.92
577	NASDAQ	HMST	Thu, May 29, 2014	18.11	18.30	17.86	17.99
576	NASDAQ	HMST	Wed, May 28, 2014	17.95	18.03	17.70	17.92
575	NASDAQ	HMST	Tue, May 27, 2014	17.52	17.99	17.52	17.91
574	NASDAQ	HMST	Fri, May 23, 2014	17.51	17.82	17.42	17.60
573	NASDAQ	HMST	Thu, May 22, 2014	17.60	17.66	17.33	17.47
572	NASDAQ	HMST	Wed, May 21, 2014	17.37	17.59	17.29	17.50
571	NASDAQ	HMST	Tue, May 20, 2014	17.33	17.48	17.17	17.27
570	NASDAQ	HMST	Mon, May 19, 2014	17.22	17.48	17.11	17.43
569	NASDAQ	HMST	Fri, May 16, 2014	17.12	17.34	17.00	17.34
568	NASDAQ	HMST	Thu, May 15, 2014	16.90	17.35	16.90	17.05
567	NASDAQ	HMST	Wed, May 14, 2014	17.35	17.96	16.90	16.93
566	NASDAQ	HMST	Tue, May 13, 2014	17.89	18.08	17.13	17.35
565	NASDAQ	HMST	Mon, May 12, 2014	17.21	17.97	17.21	17.83
564	NASDAQ	HMST	Fri, May 9, 2014	16.56	17.04	16.51	17.03
563	NASDAQ	HMST	Thu, May 8, 2014	17.07	17.15	16.65	16.67
562	NASDAQ	HMST	Wed, May 7, 2014	16.82	17.23	16.71	17.17
561	NASDAQ	HMST	Tue, May 6, 2014	17.48	17.65	16.81	16.82
560	NASDAQ	HMST	Mon, May 5, 2014	18.02	18.02	17.50	17.61
559	NASDAQ	HMST	Fri, May 2, 2014	18.60	18.60	18.09	18.17
558	NASDAQ	HMST	Thu, May 1, 2014	18.07	18.50	17.97	18.50
557	NASDAQ	HMST	Wed, Apr 30, 2014	17.79	18.24	17.52	18.10
556	NASDAQ	HMST	Tue, Apr 29, 2014	18.28	18.60	17.81	17.90
555	NASDAQ	HMST	Mon, Apr 28, 2014	18.51	18.57	18.11	18.14
554	NASDAQ	HMST	Fri, Apr 25, 2014	18.23	18.67	18.19	18.35
553	NASDAQ	HMST	Thu, Apr 24, 2014	18.41	18.47	18.12	18.35
552	NASDAQ	HMST	Wed, Apr 23, 2014	18.58	18.70	18.05	18.30
551	NASDAQ	HMST	Tue, Apr 22, 2014	18.13	18.59	18.02	18.58
550	NASDAQ	HMST	Mon, Apr 21, 2014	18.52	18.45	17.95	18.18
549	NASDAQ	HMST	Thu, Apr 17, 2014	18.35	18.68	18.35	18.47
548	NASDAQ	HMST	Wed, Apr 16, 2014	18.61	18.62	18.29	18.42
547	NASDAQ	HMST	Tue, Apr 15, 2014	18.92	19.02	18.02	18.51
546	NASDAQ	HMST	Mon, Apr 14, 2014	18.56	19.16	18.48	18.88
545	NASDAQ	HMST	Fri, Apr 11, 2014	18.68	18.70	18.34	18.35
544	NASDAQ	HMST	Thu, Apr 10, 2014	19.04	19.26	18.55	18.88
543	NASDAQ	HMST	Wed, Apr 9, 2014	19.43	19.50	18.78	19.09
542	NASDAQ	HMST	Tue, Apr 8, 2014	19.28	19.58	19.11	19.39
541	NASDAQ	HMST	Mon, Apr 7, 2014	19.40	19.55	18.93	19.31
540	NASDAQ	HMST	Fri, Apr 4, 2014	19.73	19.74	19.47	19.53
539	NASDAQ	HMST	Thu, Apr 3, 2014	19.50	19.74	19.32	19.57
538	NASDAQ	HMST	Wed, Apr 2, 2014	19.68	19.68	19.52	19.58
537	NASDAQ	HMST	Tue, Apr 1, 2014	19.71	19.72	19.33	19.65
536	NASDAQ	HMST	Mon, Mar 31, 2014	19.55	19.65	19.53	19.55
535	NASDAQ	HMST	Fri, Mar 28, 2014	19.59	19.89	19.53	19.56
534	NASDAQ	HMST	Thu, Mar 27, 2014	18.71	19.50	18.68	19.47
533	NASDAQ	HMST	Wed, Mar 26, 2014	19.05	19.23	18.65	18.75
532	NASDAQ	HMST	Tue, Mar 25, 2014	18.63	19.00	18.63	18.89
531	NASDAQ	HMST	Mon, Mar 24, 2014	19.00	19.00	18.44	18.48
530	NASDAQ	HMST	Fri, Mar 21, 2014	19.00	19.05	18.91	18.99
529	NASDAQ	HMST	Thu, Mar 20, 2014	18.81	19.20	18.81	19.00
528	NASDAQ	HMST	Wed, Mar 19, 2014	19.47	19.47	19.02	19.08
527	NASDAQ	HMST	Tue, Mar 18, 2014	18.28	19.45	18.17	19.40
526	NASDAQ	HMST	Mon, Mar 17, 2014	18.49	18.49	18.34	18.36
525	NASDAQ	HMST	Fri, Mar 14, 2014	18.30	18.49	18.30	18.40
524	NASDAQ	HMST	Thu, Mar 13, 2014	18.32	18.49	18.12	18.30
523	NASDAQ	HMST	Wed, Mar 12, 2014	18.53	18.65	18.21	18.25
522	NASDAQ	HMST	Tue, Mar 11, 2014	18.54	18.68	18.33	18.58
521	NASDAQ	HMST	Mon, Mar 10, 2014	18.59	18.79	18.32	18.56
520	NASDAQ	HMST	Fri, Mar 7, 2014	18.92	19.00	18.64	18.69
519	NASDAQ	HMST	Thu, Mar 6, 2014	18.87	18.97	18.74	18.79
518	NASDAQ	HMST	Wed, Mar 5, 2014	19.12	19.12	18.58	18.79
517	NASDAQ	HMST	Tue, Mar 4, 2014	18.87	19.15	18.81	19.09
516	NASDAQ	HMST	Mon, Mar 3, 2014	18.62	18.96	18.50	18.71
515	NASDAQ	HMST	Fri, Feb 28, 2014	18.93	19.00	18.25	18.84
514	NASDAQ	HMST	Thu, Feb 27, 2014	18.49	19.02	18.49	18.87
513	NASDAQ	HMST	Wed, Feb 26, 2014	18.49	18.75	18.31	18.59
512	NASDAQ	HMST	Tue, Feb 25, 2014	18.33	18.50	18.28	18.39
511	NASDAQ	HMST	Mon, Feb 24, 2014	18.23	18.44	18.11	18.33
510	NASDAQ	HMST	Fri, Feb 21, 2014	18.20	18.36	18.06	18.26
509	NASDAQ	HMST	Thu, Feb 20, 2014	18.03	18.20	18.00	18.13
508	NASDAQ	HMST	Wed, Feb 19, 2014	18.56	18.66	18.00	18.01
507	NASDAQ	HMST	Tue, Feb 18, 2014	18.48	18.86	18.37	18.67
506	NASDAQ	HMST	Fri, Feb 14, 2014	18.60	18.65	18.11	18.39
505	NASDAQ	HMST	Thu, Feb 13, 2014	18.16	18.61	18.16	18.55
504	NASDAQ	HMST	Wed, Feb 12, 2014	17.89	18.30	17.65	18.25
503	NASDAQ	HMST	Tue, Feb 11, 2014	17.61	17.94	17.61	17.79
502	NASDAQ	HMST	Mon, Feb 10, 2014	17.46	17.66	17.43	17.50
501	NASDAQ	HMST	Fri, Feb 7, 2014	17.65	17.74	17.40	17.46
500	NASDAQ	HMST	Thu, Feb 6, 2014	17.50	17.91	17.39	17.64
499	NASDAQ	HMST	Wed, Feb 5, 2014	17.02	17.66	17.02	17.61
498	NASDAQ	HMST	Tue, Feb 4, 2014	17.59	18.23	17.05	17.18
497	NASDAQ	HMST	Mon, Feb 3, 2014	17.83	18.00	17.43	17.46
496	NASDAQ	HMST	Fri, Jan 31, 2014	17.68	18.00	17.66	17.94
495	NASDAQ	HMST	Thu, Jan 30, 2014	17.99	19.58	17.85	17.87
494	NASDAQ	HMST	Wed, Jan 29, 2014	18.50	18.50	17.95	18.00
493	NASDAQ	HMST	Tue, Jan 28, 2014	18.39	18.88	17.94	18.47
492	NASDAQ	HMST	Mon, Jan 27, 2014	19.32	19.54	18.64	18.79
491	NASDAQ	HMST	Fri, Jan 24, 2014	19.50	19.55	19.22	19.38
490	NASDAQ	HMST	Thu, Jan 23, 2014	19.55	19.71	19.51	19.54
489	NASDAQ	HMST	Wed, Jan 22, 2014	19.64	19.98	19.51	19.59
488	NASDAQ	HMST	Tue, Jan 21, 2014	19.59	19.89	19.35	19.51
487	NASDAQ	HMST	Fri, Jan 17, 2014	19.81	20.05	19.32	19.40
486	NASDAQ	HMST	Thu, Jan 16, 2014	20.02	20.05	19.52	19.75
485	NASDAQ	HMST	Wed, Jan 15, 2014	20.53	20.58	20.00	20.09
484	NASDAQ	HMST	Tue, Jan 14, 2014	20.05	20.51	20.02	20.39
483	NASDAQ	HMST	Mon, Jan 13, 2014	20.30	20.30	19.91	19.93
482	NASDAQ	HMST	Fri, Jan 10, 2014	20.60	20.60	20.14	20.27
481	NASDAQ	HMST	Thu, Jan 9, 2014	20.80	20.80	20.47	20.57
480	NASDAQ	HMST	Wed, Jan 8, 2014	20.53	20.91	20.47	20.68
479	NASDAQ	HMST	Tue, Jan 7, 2014	20.36	20.71	20.36	20.47
478	NASDAQ	HMST	Mon, Jan 6, 2014	20.53	20.75	20.32	20.36
477	NASDAQ	HMST	Fri, Jan 3, 2014	20.15	20.69	20.03	20.50
476	NASDAQ	HMST	Thu, Jan 2, 2014	19.96	20.17	19.77	20.16
475	NASDAQ	HMST	Tue, Dec 31, 2013	19.96	20.17	19.74	20.00
474	NASDAQ	HMST	Mon, Dec 30, 2013	19.96	20.02	19.49	19.87
473	NASDAQ	HMST	Fri, Dec 27, 2013	20.19	20.31	19.78	19.91
472	NASDAQ	HMST	Thu, Dec 26, 2013	20.19	20.25	20.05	20.11
471	NASDAQ	HMST	Tue, Dec 24, 2013	20.21	20.44	19.87	20.16
470	NASDAQ	HMST	Mon, Dec 23, 2013	20.27	20.61	20.01	20.27
469	NASDAQ	HMST	Fri, Dec 20, 2013	20.25	20.78	20.13	20.14
468	NASDAQ	HMST	Thu, Dec 19, 2013	20.61	20.96	20.20	20.28
467	NASDAQ	HMST	Wed, Dec 18, 2013	20.66	20.73	20.36	20.69
466	NASDAQ	HMST	Tue, Dec 17, 2013	20.70	21.22	20.50	20.61
465	NASDAQ	HMST	Mon, Dec 16, 2013	20.61	21.05	20.51	20.77
464	NASDAQ	HMST	Fri, Dec 13, 2013	20.43	20.59	20.24	20.57
463	NASDAQ	HMST	Thu, Dec 12, 2013	20.45	20.61	20.30	20.36
462	NASDAQ	HMST	Wed, Dec 11, 2013	20.78	20.71	20.39	20.41
461	NASDAQ	HMST	Tue, Dec 10, 2013	20.77	20.91	20.51	20.81
460	NASDAQ	HMST	Mon, Dec 9, 2013	20.96	21.04	20.67	20.79
459	NASDAQ	HMST	Fri, Dec 6, 2013	21.00	21.12	20.86	20.98
458	NASDAQ	HMST	Thu, Dec 5, 2013	20.78	20.96	20.52	20.85
457	NASDAQ	HMST	Wed, Dec 4, 2013	20.85	20.98	20.71	20.73
456	NASDAQ	HMST	Tue, Dec 3, 2013	20.73	20.97	20.24	20.87
455	NASDAQ	HMST	Mon, Dec 2, 2013	21.10	21.25	20.70	20.81
454	NASDAQ	HMST	Fri, Nov 29, 2013	20.98	21.25	20.98	21.16
453	NASDAQ	HMST	Wed, Nov 27, 2013	20.64	20.97	20.47	20.97
452	NASDAQ	HMST	Tue, Nov 26, 2013	20.42	20.73	20.42	20.73
451	NASDAQ	HMST	Mon, Nov 25, 2013	20.29	20.61	20.27	20.46
450	NASDAQ	HMST	Fri, Nov 22, 2013	20.20	20.40	20.11	20.30
449	NASDAQ	HMST	Thu, Nov 21, 2013	20.00	20.49	19.99	20.14
448	NASDAQ	HMST	Wed, Nov 20, 2013	19.98	20.29	19.76	19.96
447	NASDAQ	HMST	Tue, Nov 19, 2013	20.05	20.16	19.74	19.86
446	NASDAQ	HMST	Mon, Nov 18, 2013	19.76	20.17	19.76	20.00
445	NASDAQ	HMST	Fri, Nov 15, 2013	19.87	19.91	19.72	19.78
444	NASDAQ	HMST	Thu, Nov 14, 2013	19.94	19.98	19.81	19.92
443	NASDAQ	HMST	Wed, Nov 13, 2013	19.62	19.95	19.54	19.93
442	NASDAQ	HMST	Tue, Nov 12, 2013	19.35	19.68	19.32	19.57
441	NASDAQ	HMST	Mon, Nov 11, 2013	19.56	19.75	19.38	19.45
440	NASDAQ	HMST	Fri, Nov 8, 2013	19.22	19.71	19.21	19.62
439	NASDAQ	HMST	Thu, Nov 7, 2013	19.15	19.61	19.15	19.24
438	NASDAQ	HMST	Wed, Nov 6, 2013	18.65	19.20	18.60	19.04
437	NASDAQ	HMST	Tue, Nov 5, 2013	18.54	18.65	18.48	18.50
436	NASDAQ	HMST	Mon, Nov 4, 2013	18.64	18.83	18.55	18.58
435	NASDAQ	HMST	Fri, Nov 1, 2013	18.99	19.36	18.60	18.66
434	NASDAQ	HMST	Thu, Oct 31, 2013	18.94	19.53	18.86	19.02
433	NASDAQ	HMST	Wed, Oct 30, 2013	19.08	19.23	18.75	19.06
432	NASDAQ	HMST	Tue, Oct 29, 2013	19.52	19.52	18.76	19.05
431	NASDAQ	HMST	Mon, Oct 28, 2013	19.53	19.89	19.42	19.66
430	NASDAQ	HMST	Fri, Oct 25, 2013	19.45	19.75	19.37	19.46
429	NASDAQ	HMST	Thu, Oct 24, 2013	19.75	19.70	19.28	19.39
428	NASDAQ	HMST	Wed, Oct 23, 2013	19.24	19.98	19.20	19.72
427	NASDAQ	HMST	Tue, Oct 22, 2013	19.36	19.51	19.20	19.29
426	NASDAQ	HMST	Mon, Oct 21, 2013	19.50	19.58	19.24	19.33
425	NASDAQ	HMST	Fri, Oct 18, 2013	19.63	19.65	19.40	19.52
424	NASDAQ	HMST	Thu, Oct 17, 2013	19.34	19.78	19.33	19.48
423	NASDAQ	HMST	Wed, Oct 16, 2013	19.49	19.55	19.25	19.38
422	NASDAQ	HMST	Tue, Oct 15, 2013	19.24	20.01	19.11	19.40
421	NASDAQ	HMST	Mon, Oct 14, 2013	19.38	19.50	19.11	19.26
420	NASDAQ	HMST	Fri, Oct 11, 2013	19.12	19.60	19.12	19.49
419	NASDAQ	HMST	Thu, Oct 10, 2013	18.90	19.40	18.90	19.23
418	NASDAQ	HMST	Wed, Oct 9, 2013	18.76	18.86	18.68	18.69
417	NASDAQ	HMST	Tue, Oct 8, 2013	18.68	18.88	18.57	18.76
416	NASDAQ	HMST	Mon, Oct 7, 2013	18.73	18.89	18.65	18.67
415	NASDAQ	HMST	Fri, Oct 4, 2013	19.05	19.05	18.80	18.83
414	NASDAQ	HMST	Thu, Oct 3, 2013	18.82	19.29	18.80	19.10
413	NASDAQ	HMST	Wed, Oct 2, 2013	19.11	19.11	18.69	18.85
412	NASDAQ	HMST	Tue, Oct 1, 2013	19.24	19.42	19.14	19.20
411	NASDAQ	HMST	Mon, Sep 30, 2013	19.45	19.90	19.25	19.30
410	NASDAQ	HMST	Fri, Sep 27, 2013	19.69	19.73	19.49	19.58
409	NASDAQ	HMST	Thu, Sep 26, 2013	19.62	19.86	19.48	19.84
408	NASDAQ	HMST	Wed, Sep 25, 2013	19.63	19.85	19.43	19.52
407	NASDAQ	HMST	Tue, Sep 24, 2013	19.38	19.70	19.38	19.56
406	NASDAQ	HMST	Mon, Sep 23, 2013	19.42	19.42	19.25	19.26
405	NASDAQ	HMST	Fri, Sep 20, 2013	19.50	19.54	19.40	19.43
404	NASDAQ	HMST	Thu, Sep 19, 2013	19.68	19.84	19.41	19.55
403	NASDAQ	HMST	Wed, Sep 18, 2013	19.56	19.83	19.24	19.62
402	NASDAQ	HMST	Tue, Sep 17, 2013	19.61	19.74	19.28	19.50
401	NASDAQ	HMST	Mon, Sep 16, 2013	19.20	20.10	19.10	19.60
400	NASDAQ	HMST	Fri, Sep 13, 2013	19.37	19.44	18.97	19.00
399	NASDAQ	HMST	Thu, Sep 12, 2013	19.65	19.70	19.28	19.30
398	NASDAQ	HMST	Wed, Sep 11, 2013	19.88	19.99	19.60	19.66
397	NASDAQ	HMST	Tue, Sep 10, 2013	20.02	20.08	19.81	19.89
396	NASDAQ	HMST	Mon, Sep 9, 2013	19.86	20.00	19.80	19.95
395	NASDAQ	HMST	Fri, Sep 6, 2013	20.03	20.03	19.80	19.86
394	NASDAQ	HMST	Thu, Sep 5, 2013	19.95	19.96	19.75	19.89
393	NASDAQ	HMST	Wed, Sep 4, 2013	19.75	20.00	19.71	19.87
392	NASDAQ	HMST	Tue, Sep 3, 2013	19.83	20.04	19.55	19.82
391	NASDAQ	HMST	Fri, Aug 30, 2013	19.60	20.09	19.60	19.63
390	NASDAQ	HMST	Thu, Aug 29, 2013	19.92	20.50	19.92	20.12
389	NASDAQ	HMST	Wed, Aug 28, 2013	19.64	20.17	19.51	19.86
388	NASDAQ	HMST	Tue, Aug 27, 2013	20.13	20.23	19.51	19.58
387	NASDAQ	HMST	Mon, Aug 26, 2013	20.27	20.44	20.10	20.17
386	NASDAQ	HMST	Fri, Aug 23, 2013	20.18	20.35	20.12	20.25
385	NASDAQ	HMST	Thu, Aug 22, 2013	20.19	20.40	20.01	20.22
384	NASDAQ	HMST	Wed, Aug 21, 2013	20.14	20.50	20.01	20.20
383	NASDAQ	HMST	Tue, Aug 20, 2013	19.92	20.31	19.85	20.26
382	NASDAQ	HMST	Mon, Aug 19, 2013	20.21	20.28	19.85	19.88
381	NASDAQ	HMST	Fri, Aug 16, 2013	20.55	20.86	20.10	20.12
380	NASDAQ	HMST	Thu, Aug 15, 2013	20.70	20.87	20.25	20.52
379	NASDAQ	HMST	Wed, Aug 14, 2013	20.62	21.00	20.05	20.89
378	NASDAQ	HMST	Tue, Aug 13, 2013	21.23	21.23	20.64	20.74
377	NASDAQ	HMST	Mon, Aug 12, 2013	21.15	21.30	21.13	21.24
376	NASDAQ	HMST	Fri, Aug 9, 2013	20.85	21.50	20.84	21.31
375	NASDAQ	HMST	Thu, Aug 8, 2013	20.92	21.03	20.69	20.92
374	NASDAQ	HMST	Wed, Aug 7, 2013	21.17	21.48	20.69	20.88
373	NASDAQ	HMST	Tue, Aug 6, 2013	21.85	21.95	20.84	21.34
372	NASDAQ	HMST	Mon, Aug 5, 2013	21.82	21.90	21.54	21.84
371	NASDAQ	HMST	Fri, Aug 2, 2013	21.78	22.06	21.63	21.82
370	NASDAQ	HMST	Thu, Aug 1, 2013	21.82	22.50	21.70	21.92
369	NASDAQ	HMST	Wed, Jul 31, 2013	21.75	22.05	21.51	21.70
368	NASDAQ	HMST	Tue, Jul 30, 2013	21.86	22.02	21.58	21.67
367	NASDAQ	HMST	Mon, Jul 29, 2013	22.75	22.75	21.52	21.72
366	NASDAQ	HMST	Fri, Jul 26, 2013	22.70	22.82	22.41	22.81
365	NASDAQ	HMST	Thu, Jul 25, 2013	22.81	22.95	22.57	22.86
364	NASDAQ	HMST	Wed, Jul 24, 2013	23.06	23.17	22.71	22.79
363	NASDAQ	HMST	Tue, Jul 23, 2013	22.95	23.11	22.70	23.07
362	NASDAQ	HMST	Mon, Jul 22, 2013	23.01	23.05	22.78	22.87
361	NASDAQ	HMST	Fri, Jul 19, 2013	22.72	23.13	22.67	22.99
360	NASDAQ	HMST	Thu, Jul 18, 2013	22.48	22.83	22.38	22.70
359	NASDAQ	HMST	Wed, Jul 17, 2013	22.63	22.99	22.32	22.50
358	NASDAQ	HMST	Tue, Jul 16, 2013	22.13	22.75	22.03	22.63
357	NASDAQ	HMST	Mon, Jul 15, 2013	22.08	22.15	21.72	22.04
356	NASDAQ	HMST	Fri, Jul 12, 2013	22.59	22.60	21.93	22.14
355	NASDAQ	HMST	Thu, Jul 11, 2013	22.01	22.42	21.78	22.34
354	NASDAQ	HMST	Wed, Jul 10, 2013	22.53	22.57	21.49	21.92
353	NASDAQ	HMST	Tue, Jul 9, 2013	21.71	22.54	21.55	22.48
352	NASDAQ	HMST	Mon, Jul 8, 2013	21.63	21.76	21.11	21.70
351	NASDAQ	HMST	Fri, Jul 5, 2013	21.67	21.86	21.37	21.55
350	NASDAQ	HMST	Wed, Jul 3, 2013	21.30	21.54	20.81	21.45
349	NASDAQ	HMST	Tue, Jul 2, 2013	21.87	21.97	20.55	21.38
348	NASDAQ	HMST	Mon, Jul 1, 2013	21.53	22.25	21.43	21.81
347	NASDAQ	HMST	Fri, Jun 28, 2013	21.10	21.74	20.94	21.45
346	NASDAQ	HMST	Thu, Jun 27, 2013	20.62	21.24	20.22	21.20
345	NASDAQ	HMST	Wed, Jun 26, 2013	20.09	20.80	20.05	20.57
344	NASDAQ	HMST	Tue, Jun 25, 2013	19.89	20.14	19.86	20.00
343	NASDAQ	HMST	Mon, Jun 24, 2013	19.69	19.89	19.66	19.76
342	NASDAQ	HMST	Fri, Jun 21, 2013	20.41	20.45	19.68	19.76
341	NASDAQ	HMST	Thu, Jun 20, 2013	20.37	20.57	20.28	20.36
340	NASDAQ	HMST	Wed, Jun 19, 2013	20.55	20.76	20.47	20.53
339	NASDAQ	HMST	Tue, Jun 18, 2013	20.76	20.90	20.55	20.56
338	NASDAQ	HMST	Mon, Jun 17, 2013	20.89	21.09	20.65	20.75
337	NASDAQ	HMST	Fri, Jun 14, 2013	20.98	21.45	20.62	20.75
336	NASDAQ	HMST	Thu, Jun 13, 2013	20.92	21.16	20.83	21.00
335	NASDAQ	HMST	Wed, Jun 12, 2013	21.52	21.63	20.75	20.94
334	NASDAQ	HMST	Tue, Jun 11, 2013	21.39	21.86	21.30	21.37
333	NASDAQ	HMST	Mon, Jun 10, 2013	21.60	22.17	21.47	21.53
332	NASDAQ	HMST	Fri, Jun 7, 2013	21.53	21.67	21.40	21.53
331	NASDAQ	HMST	Thu, Jun 6, 2013	21.21	21.54	21.14	21.47
330	NASDAQ	HMST	Wed, Jun 5, 2013	21.59	21.59	21.09	21.14
329	NASDAQ	HMST	Tue, Jun 4, 2013	22.19	22.40	21.63	21.66
328	NASDAQ	HMST	Mon, Jun 3, 2013	22.92	23.09	22.09	22.14
327	NASDAQ	HMST	Fri, May 31, 2013	22.81	23.04	22.56	22.86
326	NASDAQ	HMST	Thu, May 30, 2013	23.32	23.51	22.78	22.91
325	NASDAQ	HMST	Wed, May 29, 2013	23.48	23.70	22.95	23.23
324	NASDAQ	HMST	Tue, May 28, 2013	23.42	23.86	23.42	23.60
323	NASDAQ	HMST	Fri, May 24, 2013	23.51	23.86	22.93	23.31
322	NASDAQ	HMST	Thu, May 23, 2013	23.14	23.67	23.02	23.56
321	NASDAQ	HMST	Wed, May 22, 2013	23.89	24.00	23.23	23.43
320	NASDAQ	HMST	Tue, May 21, 2013	23.75	23.93	23.54	23.83
319	NASDAQ	HMST	Mon, May 20, 2013	23.81	23.87	23.25	23.83
318	NASDAQ	HMST	Fri, May 17, 2013	23.89	23.94	23.73	23.78
317	NASDAQ	HMST	Thu, May 16, 2013	23.55	23.95	23.52	23.76
316	NASDAQ	HMST	Wed, May 15, 2013	23.60	23.94	23.34	23.52
315	NASDAQ	HMST	Tue, May 14, 2013	23.56	23.74	23.20	23.71
314	NASDAQ	HMST	Mon, May 13, 2013	24.18	24.22	23.61	23.74
313	NASDAQ	HMST	Fri, May 10, 2013	24.30	24.60	24.01	24.19
312	NASDAQ	HMST	Thu, May 9, 2013	23.98	24.53	23.76	24.35
311	NASDAQ	HMST	Wed, May 8, 2013	24.06	24.69	24.04	24.14
310	NASDAQ	HMST	Tue, May 7, 2013	22.87	24.03	22.83	24.03
309	NASDAQ	HMST	Mon, May 6, 2013	21.87	22.53	21.87	22.50
308	NASDAQ	HMST	Fri, May 3, 2013	21.54	21.93	21.52	21.78
307	NASDAQ	HMST	Thu, May 2, 2013	21.28	21.55	21.18	21.40
306	NASDAQ	HMST	Wed, May 1, 2013	21.47	21.73	21.25	21.25
305	NASDAQ	HMST	Tue, Apr 30, 2013	21.75	21.83	21.30	21.50
304	NASDAQ	HMST	Mon, Apr 29, 2013	20.45	21.86	20.25	21.79
303	NASDAQ	HMST	Fri, Apr 26, 2013	21.95	21.96	21.45	21.67
302	NASDAQ	HMST	Thu, Apr 25, 2013	21.67	22.02	21.52	21.91
301	NASDAQ	HMST	Wed, Apr 24, 2013	21.62	21.63	21.40	21.50
300	NASDAQ	HMST	Tue, Apr 23, 2013	21.40	21.72	21.32	21.72
299	NASDAQ	HMST	Mon, Apr 22, 2013	21.36	21.49	21.02	21.34
298	NASDAQ	HMST	Fri, Apr 19, 2013	21.08	21.26	20.55	21.25
297	NASDAQ	HMST	Thu, Apr 18, 2013	21.26	21.38	21.01	21.14
296	NASDAQ	HMST	Wed, Apr 17, 2013	21.49	21.49	21.02	21.25
295	NASDAQ	HMST	Tue, Apr 16, 2013	21.41	21.59	21.30	21.53
294	NASDAQ	HMST	Mon, Apr 15, 2013	21.83	22.00	21.28	21.31
293	NASDAQ	HMST	Fri, Apr 12, 2013	22.12	22.37	21.75	22.04
292	NASDAQ	HMST	Thu, Apr 11, 2013	22.01	22.66	21.88	22.28
291	NASDAQ	HMST	Wed, Apr 10, 2013	21.81	22.18	21.74	22.09
290	NASDAQ	HMST	Tue, Apr 9, 2013	21.62	22.49	21.56	21.79
289	NASDAQ	HMST	Mon, Apr 8, 2013	21.86	22.00	21.51	21.77
288	NASDAQ	HMST	Fri, Apr 5, 2013	21.48	21.93	21.48	21.78
287	NASDAQ	HMST	Thu, Apr 4, 2013	21.98	22.02	21.04	21.75
286	NASDAQ	HMST	Wed, Apr 3, 2013	22.52	22.64	21.87	21.90
285	NASDAQ	HMST	Tue, Apr 2, 2013	22.52	22.68	22.36	22.56
284	NASDAQ	HMST	Mon, Apr 1, 2013	22.40	22.68	22.01	22.56
283	NASDAQ	HMST	Thu, Mar 28, 2013	22.77	22.80	21.80	22.34
282	NASDAQ	HMST	Wed, Mar 27, 2013	23.22	23.36	22.77	22.90
281	NASDAQ	HMST	Tue, Mar 26, 2013	23.10	23.59	23.06	23.24
280	NASDAQ	HMST	Mon, Mar 25, 2013	23.40	23.93	22.66	23.15
279	NASDAQ	HMST	Fri, Mar 22, 2013	24.38	24.55	23.33	23.38
278	NASDAQ	HMST	Thu, Mar 21, 2013	24.79	24.79	24.32	24.39
277	NASDAQ	HMST	Wed, Mar 20, 2013	24.91	25.07	24.73	24.84
276	NASDAQ	HMST	Tue, Mar 19, 2013	24.78	25.30	24.78	24.90
275	NASDAQ	HMST	Mon, Mar 18, 2013	24.97	25.24	24.70	24.83
274	NASDAQ	HMST	Fri, Mar 15, 2013	25.00	25.10	24.73	25.05
273	NASDAQ	HMST	Thu, Mar 14, 2013	24.82	25.00	24.47	24.94
272	NASDAQ	HMST	Wed, Mar 13, 2013	24.62	25.04	24.25	24.81
271	NASDAQ	HMST	Tue, Mar 12, 2013	24.95	25.06	24.56	24.67
270	NASDAQ	HMST	Mon, Mar 11, 2013	25.40	25.40	24.40	25.03
269	NASDAQ	HMST	Fri, Mar 8, 2013	25.51	26.07	25.14	25.42
268	NASDAQ	HMST	Thu, Mar 7, 2013	26.30	26.30	25.30	25.46
267	NASDAQ	HMST	Wed, Mar 6, 2013	25.85	26.54	25.77	26.27
266	NASDAQ	HMST	Tue, Mar 5, 2013	25.28	26.04	25.28	25.85
265	NASDAQ	HMST	Mon, Mar 4, 2013	24.68	25.21	24.68	25.12
264	NASDAQ	HMST	Fri, Mar 1, 2013	24.88	24.95	24.50	24.81
263	NASDAQ	HMST	Thu, Feb 28, 2013	25.69	25.99	24.93	24.98
262	NASDAQ	HMST	Wed, Feb 27, 2013	25.81	26.03	25.61	25.63
261	NASDAQ	HMST	Tue, Feb 26, 2013	25.27	25.93	25.05	25.75
260	NASDAQ	HMST	Mon, Feb 25, 2013	24.78	25.50	24.62	25.05
259	NASDAQ	HMST	Fri, Feb 22, 2013	24.61	24.87	24.25	24.53
258	NASDAQ	HMST	Thu, Feb 21, 2013	25.50	25.73	23.60	24.26
257	NASDAQ	HMST	Wed, Feb 20, 2013	26.15	26.15	25.40	25.46
256	NASDAQ	HMST	Tue, Feb 19, 2013	25.99	26.43	25.95	26.03
255	NASDAQ	HMST	Fri, Feb 15, 2013	26.81	26.81	25.67	25.95
254	NASDAQ	HMST	Thu, Feb 14, 2013	26.90	27.12	26.66	26.73
253	NASDAQ	HMST	Wed, Feb 13, 2013	27.78	27.82	26.66	26.90
252	NASDAQ	HMST	Tue, Feb 12, 2013	28.00	28.15	27.45	27.56
251	NASDAQ	HMST	Mon, Feb 11, 2013	28.63	28.73	27.95	28.12
250	NASDAQ	HMST	Fri, Feb 8, 2013	27.22	28.15	26.99	27.95
249	NASDAQ	HMST	Thu, Feb 7, 2013	27.09	27.17	26.71	27.08
248	NASDAQ	HMST	Wed, Feb 6, 2013	26.25	27.30	26.16	27.21
247	NASDAQ	HMST	Tue, Feb 5, 2013	25.54	26.45	25.52	26.26
246	NASDAQ	HMST	Mon, Feb 4, 2013	26.70	26.70	25.35	25.52
245	NASDAQ	HMST	Fri, Feb 1, 2013	25.23	25.81	25.04	25.27
244	NASDAQ	HMST	Thu, Jan 31, 2013	24.99	25.35	24.29	25.22
243	NASDAQ	HMST	Wed, Jan 30, 2013	25.66	25.76	25.00	25.04
242	NASDAQ	HMST	Tue, Jan 29, 2013	25.00	25.86	24.63	25.55
241	NASDAQ	HMST	Mon, Jan 28, 2013	25.00	25.39	24.75	25.04
240	NASDAQ	HMST	Fri, Jan 25, 2013	25.70	25.70	24.55	25.18
239	NASDAQ	HMST	Thu, Jan 24, 2013	27.25	27.28	25.63	25.72
238	NASDAQ	HMST	Wed, Jan 23, 2013	27.26	27.33	26.98	27.13
237	NASDAQ	HMST	Tue, Jan 22, 2013	27.62	27.74	26.68	27.18
236	NASDAQ	HMST	Fri, Jan 18, 2013	27.09	27.65	26.95	27.45
235	NASDAQ	HMST	Thu, Jan 17, 2013	27.10	27.62	26.71	26.93
234	NASDAQ	HMST	Wed, Jan 16, 2013	26.44	27.00	26.42	26.97
233	NASDAQ	HMST	Tue, Jan 15, 2013	25.67	26.52	25.29	26.42
232	NASDAQ	HMST	Mon, Jan 14, 2013	25.13	25.78	24.82	25.70
231	NASDAQ	HMST	Fri, Jan 11, 2013	25.64	26.08	25.03	25.06
230	NASDAQ	HMST	Thu, Jan 10, 2013	26.25	26.39	25.66	25.89
229	NASDAQ	HMST	Wed, Jan 9, 2013	25.90	26.37	25.68	25.99
228	NASDAQ	HMST	Tue, Jan 8, 2013	25.50	26.11	25.19	25.68
227	NASDAQ	HMST	Mon, Jan 7, 2013	25.20	25.78	24.85	25.44
226	NASDAQ	HMST	Fri, Jan 4, 2013	26.38	26.38	25.10	25.15
225	NASDAQ	HMST	Thu, Jan 3, 2013	26.26	26.54	26.03	26.24
224	NASDAQ	HMST	Wed, Jan 2, 2013	26.00	26.55	26.00	26.15
223	NASDAQ	HMST	Mon, Dec 31, 2012	25.14	25.91	25.13	25.55
222	NASDAQ	HMST	Fri, Dec 28, 2012	24.33	25.98	24.33	25.25
221	NASDAQ	HMST	Thu, Dec 27, 2012	23.99	24.44	23.61	24.34
220	NASDAQ	HMST	Wed, Dec 26, 2012	24.16	24.35	23.28	23.93
219	NASDAQ	HMST	Mon, Dec 24, 2012	24.86	24.86	24.00	24.18
218	NASDAQ	HMST	Fri, Dec 21, 2012	25.11	25.11	24.53	24.71
217	NASDAQ	HMST	Thu, Dec 20, 2012	25.26	25.77	25.14	25.32
216	NASDAQ	HMST	Wed, Dec 19, 2012	24.88	25.37	24.81	25.32
215	NASDAQ	HMST	Tue, Dec 18, 2012	24.93	25.18	24.73	24.85
214	NASDAQ	HMST	Mon, Dec 17, 2012	24.80	25.04	24.56	24.90
213	NASDAQ	HMST	Fri, Dec 14, 2012	24.64	25.19	24.27	24.68
212	NASDAQ	HMST	Thu, Dec 13, 2012	25.59	25.62	24.13	24.77
211	NASDAQ	HMST	Wed, Dec 12, 2012	25.89	26.19	25.88	25.98
210	NASDAQ	HMST	Tue, Dec 11, 2012	26.60	26.97	25.69	25.77
209	NASDAQ	HMST	Mon, Dec 10, 2012	26.31	26.79	26.06	26.67
208	NASDAQ	HMST	Fri, Dec 7, 2012	25.96	26.28	25.80	26.01
207	NASDAQ	HMST	Thu, Dec 6, 2012	25.50	26.00	25.50	25.80
206	NASDAQ	HMST	Wed, Dec 5, 2012	25.00	25.60	24.86	25.50
205	NASDAQ	HMST	Tue, Dec 4, 2012	25.00	25.25	24.75	25.02
204	NASDAQ	HMST	Mon, Dec 3, 2012	24.83	25.86	24.51	25.02
203	NASDAQ	HMST	Fri, Nov 30, 2012	23.89	24.68	23.18	24.61
202	NASDAQ	HMST	Thu, Nov 29, 2012	23.27	23.98	22.77	23.52
201	NASDAQ	HMST	Wed, Nov 28, 2012	23.64	23.78	22.79	23.11
200	NASDAQ	HMST	Tue, Nov 27, 2012	23.37	24.00	23.22	23.65
199	NASDAQ	HMST	Mon, Nov 26, 2012	23.35	23.70	23.06	23.46
198	NASDAQ	HMST	Fri, Nov 23, 2012	23.54	23.58	23.17	23.46
197	NASDAQ	HMST	Wed, Nov 21, 2012	23.41	23.79	22.88	23.43
196	NASDAQ	HMST	Tue, Nov 20, 2012	23.85	23.85	23.10	23.29
195	NASDAQ	HMST	Mon, Nov 19, 2012	23.06	23.74	23.00	23.59
194	NASDAQ	HMST	Fri, Nov 16, 2012	22.47	23.00	22.14	22.95
193	NASDAQ	HMST	Thu, Nov 15, 2012	21.38	22.60	21.04	22.54
192	NASDAQ	HMST	Wed, Nov 14, 2012	22.37	22.63	21.45	21.49
191	NASDAQ	HMST	Tue, Nov 13, 2012	21.97	22.54	21.25	22.47
190	NASDAQ	HMST	Mon, Nov 12, 2012	22.10	22.85	21.86	22.00
189	NASDAQ	HMST	Fri, Nov 9, 2012	22.52	22.98	22.03	22.06
188	NASDAQ	HMST	Thu, Nov 8, 2012	23.25	23.34	22.57	22.66
187	NASDAQ	HMST	Wed, Nov 7, 2012	23.37	23.37	22.90	23.00
186	NASDAQ	HMST	Tue, Nov 6, 2012	22.63	23.66	22.01	23.47
185	NASDAQ	HMST	Mon, Nov 5, 2012	23.52	23.82	23.27	23.57
184	NASDAQ	HMST	Fri, Nov 2, 2012	22.64	23.85	22.27	23.45
183	NASDAQ	HMST	Thu, Nov 1, 2012	22.38	22.92	21.98	22.52
182	NASDAQ	HMST	Wed, Oct 31, 2012	22.78	23.00	22.06	22.39
181	NASDAQ	HMST	Fri, Oct 26, 2012	22.42	22.55	21.54	22.40
180	NASDAQ	HMST	Thu, Oct 25, 2012	22.18	22.38	22.05	22.38
179	NASDAQ	HMST	Wed, Oct 24, 2012	22.00	22.48	21.90	21.98
178	NASDAQ	HMST	Tue, Oct 23, 2012	21.84	22.15	21.69	21.99
177	NASDAQ	HMST	Mon, Oct 22, 2012	21.93	22.13	21.92	21.92
176	NASDAQ	HMST	Fri, Oct 19, 2012	21.85	22.23	21.44	21.83
175	NASDAQ	HMST	Thu, Oct 18, 2012	21.36	22.10	21.29	21.90
174	NASDAQ	HMST	Wed, Oct 17, 2012	20.76	21.40	20.75	21.24
173	NASDAQ	HMST	Tue, Oct 16, 2012	20.30	20.77	20.30	20.67
172	NASDAQ	HMST	Mon, Oct 15, 2012	20.67	20.67	20.12	20.15
171	NASDAQ	HMST	Fri, Oct 12, 2012	20.67	20.69	20.42	20.55
170	NASDAQ	HMST	Thu, Oct 11, 2012	20.71	20.84	20.37	20.60
169	NASDAQ	HMST	Wed, Oct 10, 2012	19.88	20.44	19.88	20.38
168	NASDAQ	HMST	Tue, Oct 9, 2012	20.00	20.29	19.84	19.89
167	NASDAQ	HMST	Mon, Oct 8, 2012	19.83	20.00	19.83	19.83
166	NASDAQ	HMST	Fri, Oct 5, 2012	19.33	20.18	19.16	19.83
165	NASDAQ	HMST	Thu, Oct 4, 2012	19.14	19.33	18.87	19.33
164	NASDAQ	HMST	Wed, Oct 3, 2012	18.88	19.17	18.88	19.01
163	NASDAQ	HMST	Tue, Oct 2, 2012	18.84	19.00	18.81	18.89
162	NASDAQ	HMST	Mon, Oct 1, 2012	19.10	19.11	18.55	18.88
161	NASDAQ	HMST	Fri, Sep 28, 2012	19.00	19.11	18.91	19.03
160	NASDAQ	HMST	Thu, Sep 27, 2012	18.68	19.30	18.68	19.07
159	NASDAQ	HMST	Wed, Sep 26, 2012	18.52	18.72	18.52	18.63
158	NASDAQ	HMST	Tue, Sep 25, 2012	18.82	18.91	18.50	18.52
157	NASDAQ	HMST	Mon, Sep 24, 2012	18.82	18.87	18.72	18.72
156	NASDAQ	HMST	Fri, Sep 21, 2012	18.84	19.00	18.72	18.92
155	NASDAQ	HMST	Thu, Sep 20, 2012	18.27	18.75	18.25	18.60
154	NASDAQ	HMST	Wed, Sep 19, 2012	18.71	19.00	18.27	18.43
153	NASDAQ	HMST	Tue, Sep 18, 2012	17.40	18.73	17.40	18.62
152	NASDAQ	HMST	Mon, Sep 17, 2012	17.52	18.07	17.33	17.90
151	NASDAQ	HMST	Fri, Sep 14, 2012	17.53	17.70	17.45	17.67
150	NASDAQ	HMST	Thu, Sep 13, 2012	17.45	17.56	17.28	17.48
149	NASDAQ	HMST	Wed, Sep 12, 2012	17.31	17.45	16.82	17.38
148	NASDAQ	HMST	Tue, Sep 11, 2012	17.36	17.75	17.17	17.33
147	NASDAQ	HMST	Mon, Sep 10, 2012	17.80	17.80	17.49	17.55
146	NASDAQ	HMST	Fri, Sep 7, 2012	18.15	18.15	17.56	17.80
145	NASDAQ	HMST	Thu, Sep 6, 2012	17.79	18.50	17.79	18.07
144	NASDAQ	HMST	Wed, Sep 5, 2012	17.55	18.12	17.55	17.99
143	NASDAQ	HMST	Tue, Sep 4, 2012	17.41	17.95	17.01	17.73
142	NASDAQ	HMST	Fri, Aug 31, 2012	17.21	17.75	17.20	17.72
141	NASDAQ	HMST	Thu, Aug 30, 2012	17.31	17.50	17.27	17.32
140	NASDAQ	HMST	Wed, Aug 29, 2012	17.53	17.94	17.18	17.46
139	NASDAQ	HMST	Tue, Aug 28, 2012	17.59	17.99	17.38	17.53
138	NASDAQ	HMST	Mon, Aug 27, 2012	17.66	18.00	17.66	17.86
137	NASDAQ	HMST	Fri, Aug 24, 2012	17.86	17.98	17.50	17.68
136	NASDAQ	HMST	Thu, Aug 23, 2012	17.66	17.78	17.27	17.51
135	NASDAQ	HMST	Wed, Aug 22, 2012	18.12	18.20	17.64	17.93
134	NASDAQ	HMST	Tue, Aug 21, 2012	18.03	18.29	18.03	18.22
133	NASDAQ	HMST	Mon, Aug 20, 2012	18.49	18.50	17.72	18.03
132	NASDAQ	HMST	Fri, Aug 17, 2012	17.88	18.46	17.86	18.41
131	NASDAQ	HMST	Thu, Aug 16, 2012	18.00	18.38	17.97	18.04
130	NASDAQ	HMST	Wed, Aug 15, 2012	17.87	18.32	17.18	18.23
129	NASDAQ	HMST	Tue, Aug 14, 2012	17.24	17.95	17.18	17.92
128	NASDAQ	HMST	Mon, Aug 13, 2012	17.55	17.66	17.10	17.17
127	NASDAQ	HMST	Fri, Aug 10, 2012	17.66	18.15	17.35	17.64
126	NASDAQ	HMST	Thu, Aug 9, 2012	18.05	18.46	18.05	18.22
125	NASDAQ	HMST	Wed, Aug 8, 2012	18.43	18.50	18.26	18.50
124	NASDAQ	HMST	Tue, Aug 7, 2012	18.10	18.47	17.88	18.47
123	NASDAQ	HMST	Mon, Aug 6, 2012	18.00	18.25	17.53	18.05
122	NASDAQ	HMST	Fri, Aug 3, 2012	17.19	17.80	16.81	17.48
121	NASDAQ	HMST	Thu, Aug 2, 2012	16.41	17.00	16.41	16.79
120	NASDAQ	HMST	Wed, Aug 1, 2012	18.25	18.25	17.00	17.00
119	NASDAQ	HMST	Tue, Jul 31, 2012	18.13	18.57	18.13	18.33
118	NASDAQ	HMST	Mon, Jul 30, 2012	19.75	19.75	16.75	18.14
117	NASDAQ	HMST	Fri, Jul 27, 2012	17.31	18.03	17.31	18.00
116	NASDAQ	HMST	Thu, Jul 26, 2012	18.23	18.23	17.51	17.78
115	NASDAQ	HMST	Wed, Jul 25, 2012	17.90	18.00	17.62	17.86
114	NASDAQ	HMST	Tue, Jul 24, 2012	17.84	18.38	17.68	17.70
113	NASDAQ	HMST	Mon, Jul 23, 2012	17.68	17.99	17.58	17.82
112	NASDAQ	HMST	Fri, Jul 20, 2012	18.25	18.25	17.85	17.85
111	NASDAQ	HMST	Thu, Jul 19, 2012	18.47	18.53	18.26	18.48
110	NASDAQ	HMST	Wed, Jul 18, 2012	18.60	18.75	18.46	18.75
109	NASDAQ	HMST	Tue, Jul 17, 2012	18.93	18.93	18.25	18.57
108	NASDAQ	HMST	Mon, Jul 16, 2012	18.72	18.95	18.48	18.82
107	NASDAQ	HMST	Fri, Jul 13, 2012	17.52	19.00	17.23	18.76
106	NASDAQ	HMST	Thu, Jul 12, 2012	16.81	17.61	16.81	17.48
105	NASDAQ	HMST	Wed, Jul 11, 2012	15.88	17.31	15.88	16.96
104	NASDAQ	HMST	Tue, Jul 10, 2012	15.83	16.24	15.83	16.24
103	NASDAQ	HMST	Mon, Jul 9, 2012	15.49	16.12	15.39	15.79
102	NASDAQ	HMST	Fri, Jul 6, 2012	15.78	15.98	15.64	15.68
101	NASDAQ	HMST	Thu, Jul 5, 2012	16.01	16.01	15.88	15.89
100	NASDAQ	HMST	Tue, Jul 3, 2012	16.02	16.12	15.96	16.10
99	NASDAQ	HMST	Mon, Jul 2, 2012	16.13	16.13	15.88	16.07
98	NASDAQ	HMST	Fri, Jun 29, 2012	15.94	16.00	15.83	16.00
97	NASDAQ	HMST	Thu, Jun 28, 2012	15.68	15.76	15.63	15.68
96	NASDAQ	HMST	Wed, Jun 27, 2012	15.80	15.81	15.68	15.74
95	NASDAQ	HMST	Tue, Jun 26, 2012	16.15	16.18	15.76	15.87
94	NASDAQ	HMST	Mon, Jun 25, 2012	16.50	16.50	16.03	16.19
93	NASDAQ	HMST	Fri, Jun 22, 2012	16.13	16.69	16.13	16.52
92	NASDAQ	HMST	Thu, Jun 21, 2012	15.98	16.20	15.98	16.05
91	NASDAQ	HMST	Wed, Jun 20, 2012	16.28	16.31	15.88	16.12
90	NASDAQ	HMST	Tue, Jun 19, 2012	15.89	16.38	15.78	16.38
89	NASDAQ	HMST	Mon, Jun 18, 2012	15.77	16.25	15.75	15.86
88	NASDAQ	HMST	Fri, Jun 15, 2012	16.02	16.51	16.02	16.06
87	NASDAQ	HMST	Thu, Jun 14, 2012	16.34	16.54	15.54	16.11
86	NASDAQ	HMST	Wed, Jun 13, 2012	16.45	16.55	16.25	16.36
85	NASDAQ	HMST	Tue, Jun 12, 2012	16.41	16.54	16.22	16.50
84	NASDAQ	HMST	Mon, Jun 11, 2012	16.55	16.55	16.30	16.40
83	NASDAQ	HMST	Fri, Jun 8, 2012	16.46	16.55	16.38	16.50
82	NASDAQ	HMST	Thu, Jun 7, 2012	16.55	16.55	16.18	16.27
81	NASDAQ	HMST	Wed, Jun 6, 2012	16.08	16.55	16.08	16.50
80	NASDAQ	HMST	Tue, Jun 5, 2012	16.55	16.55	16.25	16.33
79	NASDAQ	HMST	Mon, Jun 4, 2012	16.27	16.51	16.18	16.30
78	NASDAQ	HMST	Fri, Jun 1, 2012	16.20	16.64	16.07	16.22
77	NASDAQ	HMST	Thu, May 31, 2012	16.60	16.64	16.16	16.50
76	NASDAQ	HMST	Wed, May 30, 2012	17.01	17.01	16.54	16.61
75	NASDAQ	HMST	Tue, May 29, 2012	17.26	17.45	17.13	17.26
74	NASDAQ	HMST	Fri, May 25, 2012	17.22	17.45	17.10	17.26
73	NASDAQ	HMST	Thu, May 24, 2012	16.78	17.25	16.75	17.25
72	NASDAQ	HMST	Wed, May 23, 2012	16.51	16.75	16.18	16.74
71	NASDAQ	HMST	Tue, May 22, 2012	16.60	16.75	16.47	16.61
70	NASDAQ	HMST	Mon, May 21, 2012	16.69	16.96	16.53	16.60
69	NASDAQ	HMST	Fri, May 18, 2012	16.65	16.80	16.59	16.73
68	NASDAQ	HMST	Thu, May 17, 2012	16.58	16.80	16.58	16.63
67	NASDAQ	HMST	Wed, May 16, 2012	16.97	16.97	16.31	16.57
66	NASDAQ	HMST	Tue, May 15, 2012	17.25	17.25	16.88	16.98
65	NASDAQ	HMST	Mon, May 14, 2012	17.14	17.45	17.14	17.31
64	NASDAQ	HMST	Fri, May 11, 2012	17.27	17.51	17.27	17.40
63	NASDAQ	HMST	Thu, May 10, 2012	17.44	17.45	17.03	17.42
62	NASDAQ	HMST	Wed, May 9, 2012	16.72	17.45	16.72	17.36
61	NASDAQ	HMST	Tue, May 8, 2012	17.06	17.13	16.63	17.10
60	NASDAQ	HMST	Mon, May 7, 2012	16.92	17.35	16.72	17.25
59	NASDAQ	HMST	Fri, May 4, 2012	17.05	17.12	16.66	16.93
58	NASDAQ	HMST	Thu, May 3, 2012	17.50	17.66	17.03	17.15
57	NASDAQ	HMST	Wed, May 2, 2012	17.33	17.64	17.28	17.45
56	NASDAQ	HMST	Tue, May 1, 2012	17.35	17.77	17.27	17.39
55	NASDAQ	HMST	Mon, Apr 30, 2012	16.85	17.56	16.85	17.46
54	NASDAQ	HMST	Fri, Apr 27, 2012	16.43	16.75	16.42	16.75
53	NASDAQ	HMST	Thu, Apr 26, 2012	16.50	16.52	16.42	16.47
52	NASDAQ	HMST	Wed, Apr 25, 2012	16.53	16.55	16.16	16.55
51	NASDAQ	HMST	Tue, Apr 24, 2012	16.19	16.48	16.16	16.47
50	NASDAQ	HMST	Mon, Apr 23, 2012	16.68	16.93	16.10	16.13
49	NASDAQ	HMST	Fri, Apr 20, 2012	17.32	17.32	16.46	16.99
48	NASDAQ	HMST	Thu, Apr 19, 2012	17.10	17.30	16.64	17.06
47	NASDAQ	HMST	Wed, Apr 18, 2012	16.26	17.16	15.93	17.03
46	NASDAQ	HMST	Tue, Apr 17, 2012	15.26	16.59	15.13	16.24
45	NASDAQ	HMST	Mon, Apr 16, 2012	14.38	15.47	14.16	15.12
44	NASDAQ	HMST	Fri, Apr 13, 2012	14.03	14.31	14.01	14.19
43	NASDAQ	HMST	Thu, Apr 12, 2012	13.99	14.05	13.98	14.05
42	NASDAQ	HMST	Wed, Apr 11, 2012	13.83	14.00	13.80	13.97
41	NASDAQ	HMST	Tue, Apr 10, 2012	13.97	13.98	13.57	13.62
40	NASDAQ	HMST	Mon, Apr 9, 2012	13.63	14.06	13.30	13.98
39	NASDAQ	HMST	Thu, Apr 5, 2012	13.95	13.99	13.81	13.82
38	NASDAQ	HMST	Wed, Apr 4, 2012	13.75	13.98	13.75	13.97
37	NASDAQ	HMST	Tue, Apr 3, 2012	13.96	14.02	13.58	13.90
36	NASDAQ	HMST	Mon, Apr 2, 2012	13.78	14.00	13.65	13.99
35	NASDAQ	HMST	Fri, Mar 30, 2012	13.78	14.16	13.52	13.90
34	NASDAQ	HMST	Thu, Mar 29, 2012	13.80	13.80	13.39	13.49
33	NASDAQ	HMST	Wed, Mar 28, 2012	13.54	14.00	13.54	13.80
32	NASDAQ	HMST	Tue, Mar 27, 2012	14.03	14.03	13.28	13.62
31	NASDAQ	HMST	Mon, Mar 26, 2012	13.70	14.26	13.70	13.91
30	NASDAQ	HMST	Fri, Mar 23, 2012	13.46	13.97	13.26	13.52
29	NASDAQ	HMST	Thu, Mar 22, 2012	13.76	13.76	13.50	13.51
28	NASDAQ	HMST	Wed, Mar 21, 2012	14.06	14.09	13.75	13.93
27	NASDAQ	HMST	Tue, Mar 20, 2012	13.88	14.12	13.88	14.08
26	NASDAQ	HMST	Mon, Mar 19, 2012	14.00	14.15	13.93	13.97
25	NASDAQ	HMST	Fri, Mar 16, 2012	14.56	14.56	13.30	13.86
24	NASDAQ	HMST	Thu, Mar 15, 2012	13.94	14.99	13.78	14.50
23	NASDAQ	HMST	Wed, Mar 14, 2012	13.80	13.98	13.80	13.93
22	NASDAQ	HMST	Tue, Mar 13, 2012	13.98	13.99	13.73	13.75
21	NASDAQ	HMST	Mon, Mar 12, 2012	13.43	13.88	13.30	13.83
20	NASDAQ	HMST	Fri, Mar 9, 2012	13.40	13.40	13.02	13.33
19	NASDAQ	HMST	Thu, Mar 8, 2012	13.16	13.16	12.99	13.06
18	NASDAQ	HMST	Wed, Mar 7, 2012	13.16	13.16	13.00	13.06
17	NASDAQ	HMST	Tue, Mar 6, 2012	13.26	13.31	13.13	13.13
16	NASDAQ	HMST	Mon, Mar 5, 2012	13.52	13.53	13.33	13.38
15	NASDAQ	HMST	Fri, Mar 2, 2012	13.38	15.51	13.34	13.53
14	NASDAQ	HMST	Thu, Mar 1, 2012	13.25	13.38	13.20	13.38
13	NASDAQ	HMST	Wed, Feb 29, 2012	13.31	13.31	13.19	13.25
12	NASDAQ	HMST	Tue, Feb 28, 2012	13.06	13.31	13.00	13.11
11	NASDAQ	HMST	Mon, Feb 27, 2012	12.88	12.98	12.88	12.98
10	NASDAQ	HMST	Fri, Feb 24, 2012	12.91	13.01	12.81	12.98
9	NASDAQ	HMST	Thu, Feb 23, 2012	12.38	12.92	12.38	12.76
8	NASDAQ	HMST	Wed, Feb 22, 2012	12.51	12.83	12.51	12.58
7	NASDAQ	HMST	Tue, Feb 21, 2012	12.95	12.95	12.72	12.81
6	NASDAQ	HMST	Fri, Feb 17, 2012	12.53	12.69	12.53	12.69
5	NASDAQ	HMST	Thu, Feb 16, 2012	12.57	12.58	12.56	12.57
4	NASDAQ	HMST	Wed, Feb 15, 2012	12.76	12.77	12.26	12.53
3	NASDAQ	HMST	Tue, Feb 14, 2012	12.00	12.51	12.00	12.49
2	NASDAQ	HMST	Mon, Feb 13, 2012	12.07	12.69	11.93	12.69
1	NASDAQ	HMST	Fri, Feb 10, 2012	11.75	12.25	11.33	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

HomeStreet Inc NASDAQ:HMST Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024