HomeStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.16	13.46	12.96	13.35	13.35	2.14%	76,828
Jul 17, 2025	13.20	13.30	12.85	13.07	13.07	-0.68%	85,398
Jul 16, 2025	13.22	13.25	13.05	13.16	13.16	0.61%	56,355
Jul 15, 2025	13.43	13.43	13.05	13.08	13.08	-2.61%	45,817
Jul 14, 2025	13.07	13.43	13.07	13.43	13.43	2.13%	27,771
Jul 11, 2025	13.20	13.44	13.05	13.15	13.15	-1.13%	42,775
Jul 10, 2025	13.40	13.55	13.22	13.30	13.30	-0.82%	61,853
Jul 9, 2025	13.41	13.44	13.25	13.41	13.41	1.21%	27,006
Jul 8, 2025	13.40	13.48	13.19	13.25	13.25	-0.82%	91,317
Jul 7, 2025	13.28	13.67	13.14	13.36	13.36	-0.30%	118,463
Jul 3, 2025	13.31	13.55	13.25	13.40	13.40	2.37%	48,837
Jul 2, 2025	13.15	13.41	12.99	13.09	13.09	-0.08%	108,749
Jul 1, 2025	12.96	13.25	12.76	13.10	13.10	0.23%	98,298
Jun 30, 2025	12.66	13.21	12.66	13.07	13.07	3.57%	69,031
Jun 27, 2025	12.54	12.75	12.34	12.62	12.62	1.77%	131,918
Jun 26, 2025	12.28	12.50	12.13	12.40	12.40	1.22%	72,412
Jun 25, 2025	12.43	12.43	12.21	12.25	12.25	-1.84%	52,251
Jun 24, 2025	12.76	12.84	12.47	12.48	12.48	-0.95%	38,903
Jun 23, 2025	12.36	12.73	12.36	12.60	12.60	1.45%	54,643
Jun 20, 2025	12.39	12.47	12.29	12.42	12.42	0.81%	174,375
Jun 18, 2025	12.20	12.51	12.20	12.32	12.32	1.48%	42,162
Jun 17, 2025	12.05	12.48	12.05	12.14	12.14	-0.16%	48,270
Jun 16, 2025	12.45	12.47	12.12	12.16	12.16	-0.82%	28,603
Jun 13, 2025	12.59	12.72	12.22	12.26	12.26	-4.37%	45,931
Jun 12, 2025	12.55	12.87	12.55	12.82	12.82	0.71%	40,713
Jun 11, 2025	12.92	13.11	12.68	12.73	12.73	-1.16%	59,375
Jun 10, 2025	13.10	13.33	12.87	12.88	12.88	-0.92%	187,781
Jun 9, 2025	13.15	13.18	12.96	13.00	13.00	-0.08%	50,742
Jun 6, 2025	13.07	13.16	12.90	13.01	13.01	1.64%	38,396
Jun 5, 2025	12.80	12.91	12.66	12.80	12.80	-0.16%	63,884
Jun 4, 2025	12.97	13.01	12.63	12.82	12.82	-1.46%	38,360
Jun 3, 2025	12.91	13.16	12.81	13.01	13.01	1.32%	55,425
Jun 2, 2025	12.95	13.00	12.76	12.84	12.84	-1.46%	81,696
May 30, 2025	12.71	13.13	12.60	13.03	13.03	1.40%	78,652
May 29, 2025	12.51	12.85	12.18	12.85	12.85	3.38%	56,445
May 28, 2025	12.67	12.68	12.38	12.43	12.43	-1.89%	58,308
May 27, 2025	12.32	12.76	12.32	12.67	12.67	4.19%	96,493
May 23, 2025	11.83	12.35	11.83	12.16	12.16	0.91%	60,506
May 22, 2025	12.00	12.32	11.86	12.05	12.05	-	91,455
May 21, 2025	12.15	12.26	11.85	12.05	12.05	-2.35%	55,228
May 20, 2025	12.33	12.61	12.27	12.34	12.34	0.49%	54,943
May 19, 2025	12.48	12.60	12.28	12.28	12.28	-2.85%	33,869
May 16, 2025	12.78	12.92	12.55	12.64	12.64	-1.25%	84,476
May 15, 2025	12.71	12.95	12.48	12.80	12.80	0.95%	100,691
May 14, 2025	11.88	12.75	11.81	12.68	12.68	6.91%	177,244
May 13, 2025	12.11	12.45	11.86	11.86	11.86	-2.23%	64,400
May 12, 2025	12.41	12.60	12.06	12.13	12.13	1.00%	113,713
May 9, 2025	12.27	12.27	11.97	12.01	12.01	-1.56%	54,371
May 8, 2025	12.16	12.65	12.13	12.20	12.20	0.99%	92,943
May 7, 2025	11.84	12.18	11.63	12.08	12.08	3.87%	112,461