HomeStreet, Inc. (HMST)
NASDAQ: HMST · Real-Time Price · USD
10.98
+0.12 (1.11%)
Dec 26, 2024, 4:00 PM EST - Market closed
HomeStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 10.85 | 11.01 | 10.60 | 10.98 | 10.98 | 1.10% | 123,987 |
| Dec 24, 2024 | 10.80 | 10.87 | 10.66 | 10.86 | 10.86 | 1.12% | 78,177 |
| Dec 23, 2024 | 10.87 | 11.31 | 10.60 | 10.74 | 10.74 | -1.47% | 193,108 |
| Dec 20, 2024 | 10.88 | 11.45 | 10.74 | 10.90 | 10.90 | -0.82% | 330,477 |
| Dec 19, 2024 | 11.28 | 11.49 | 10.54 | 10.99 | 10.99 | 1.67% | 216,936 |
| Dec 18, 2024 | 11.62 | 11.95 | 10.65 | 10.81 | 10.81 | -6.16% | 232,329 |
| Dec 17, 2024 | 11.40 | 11.61 | 11.31 | 11.52 | 11.52 | 0.09% | 174,752 |
| Dec 16, 2024 | 11.42 | 11.60 | 11.29 | 11.51 | 11.51 | 1.41% | 110,016 |
| Dec 13, 2024 | 11.40 | 11.57 | 11.20 | 11.35 | 11.35 | -1.30% | 121,789 |
| Dec 12, 2024 | 11.69 | 11.69 | 11.36 | 11.50 | 11.50 | -1.88% | 134,382 |
| Dec 11, 2024 | 11.63 | 11.72 | 11.59 | 11.72 | 11.72 | 1.65% | 96,190 |
| Dec 10, 2024 | 11.55 | 11.66 | 11.46 | 11.53 | 11.53 | -0.26% | 109,852 |
| Dec 9, 2024 | 11.62 | 11.70 | 11.49 | 11.56 | 11.56 | -0.52% | 107,748 |
| Dec 6, 2024 | 11.85 | 12.02 | 11.61 | 11.62 | 11.62 | -1.19% | 77,770 |
| Dec 5, 2024 | 11.96 | 12.18 | 11.74 | 11.76 | 11.76 | -1.59% | 98,786 |
| Dec 4, 2024 | 12.04 | 12.25 | 11.73 | 11.95 | 11.95 | -1.81% | 209,428 |
| Dec 3, 2024 | 11.93 | 12.28 | 11.83 | 12.17 | 12.17 | 2.01% | 176,063 |
| Dec 2, 2024 | 11.74 | 12.00 | 11.62 | 11.93 | 11.93 | 0.42% | 186,164 |
| Nov 29, 2024 | 11.80 | 11.98 | 11.62 | 11.88 | 11.88 | 3.66% | 123,048 |
| Nov 27, 2024 | 11.56 | 11.66 | 11.25 | 11.46 | 11.46 | - | 154,643 |
| Nov 26, 2024 | 11.83 | 11.83 | 11.44 | 11.46 | 11.46 | -2.88% | 140,712 |
| Nov 25, 2024 | 11.73 | 12.31 | 11.73 | 11.80 | 11.80 | 0.77% | 346,048 |
| Nov 22, 2024 | 11.39 | 11.79 | 11.25 | 11.71 | 11.71 | 3.72% | 189,110 |
| Nov 21, 2024 | 11.28 | 11.72 | 11.26 | 11.29 | 11.29 | 0.27% | 143,173 |
| Nov 20, 2024 | 11.44 | 11.57 | 11.04 | 11.26 | 11.26 | -1.49% | 197,445 |
| Nov 19, 2024 | 10.63 | 11.53 | 10.52 | 11.43 | 11.43 | 3.16% | 456,078 |
| Nov 18, 2024 | 11.40 | 11.52 | 11.08 | 11.08 | 11.08 | -3.06% | 102,508 |
| Nov 15, 2024 | 11.72 | 11.80 | 11.41 | 11.43 | 11.43 | -1.64% | 121,354 |
| Nov 14, 2024 | 11.56 | 11.78 | 11.49 | 11.62 | 11.62 | 1.22% | 154,570 |
| Nov 13, 2024 | 11.60 | 11.88 | 11.46 | 11.48 | 11.48 | -0.52% | 138,519 |
| Nov 12, 2024 | 11.56 | 11.85 | 11.44 | 11.54 | 11.54 | -0.52% | 141,613 |
| Nov 11, 2024 | 11.24 | 11.78 | 11.12 | 11.60 | 11.60 | 4.84% | 246,278 |
| Nov 8, 2024 | 10.64 | 11.10 | 10.61 | 11.07 | 11.07 | 4.09% | 227,106 |
| Nov 7, 2024 | 11.20 | 11.23 | 10.56 | 10.63 | 10.63 | -4.06% | 208,340 |
| Nov 6, 2024 | 10.30 | 11.63 | 10.29 | 11.08 | 11.08 | 13.06% | 760,780 |
| Nov 5, 2024 | 9.55 | 9.87 | 9.11 | 9.80 | 9.80 | 7.81% | 296,761 |
| Nov 4, 2024 | 8.91 | 9.32 | 8.84 | 9.09 | 9.09 | 0.22% | 140,725 |
| Nov 1, 2024 | 9.07 | 9.79 | 9.07 | 9.07 | 9.07 | 0.17% | 275,105 |
| Oct 31, 2024 | 9.07 | 9.37 | 9.00 | 9.06 | 9.06 | -0.06% | 232,016 |
| Oct 30, 2024 | 9.49 | 9.65 | 8.72 | 9.06 | 9.06 | -34.91% | 924,741 |
| Oct 29, 2024 | 14.13 | 14.30 | 13.88 | 13.92 | 13.92 | -2.59% | 75,029 |
| Oct 28, 2024 | 14.27 | 14.40 | 14.20 | 14.29 | 14.29 | 1.49% | 60,416 |
| Oct 25, 2024 | 14.47 | 14.54 | 14.08 | 14.08 | 14.08 | -2.70% | 111,172 |
| Oct 24, 2024 | 14.50 | 14.51 | 14.37 | 14.47 | 14.47 | -0.14% | 38,087 |
| Oct 23, 2024 | 14.50 | 14.67 | 14.44 | 14.49 | 14.49 | -0.75% | 131,397 |
| Oct 22, 2024 | 14.50 | 14.71 | 14.38 | 14.60 | 14.60 | 0.21% | 95,900 |
| Oct 21, 2024 | 15.03 | 15.03 | 14.55 | 14.57 | 14.57 | -3.19% | 74,082 |
| Oct 18, 2024 | 15.25 | 15.25 | 14.92 | 15.05 | 15.05 | -1.25% | 43,040 |
| Oct 17, 2024 | 15.24 | 15.38 | 15.06 | 15.24 | 15.24 | -1.49% | 653,721 |
| Oct 16, 2024 | 15.26 | 15.47 | 15.13 | 15.47 | 15.47 | 2.59% | 129,365 |
| Oct 15, 2024 | 15.14 | 15.30 | 14.93 | 15.08 | 15.08 | 0.13% | 73,763 |
| Oct 14, 2024 | 15.32 | 15.35 | 15.06 | 15.06 | 15.06 | -1.50% | 46,285 |
| Oct 11, 2024 | 15.09 | 15.71 | 15.09 | 15.29 | 15.29 | 1.33% | 39,821 |
| Oct 10, 2024 | 14.87 | 15.12 | 14.87 | 15.09 | 15.09 | 0.27% | 24,749 |
| Oct 9, 2024 | 15.03 | 15.30 | 14.95 | 15.05 | 15.05 | 0.13% | 34,092 |
| Oct 8, 2024 | 15.01 | 15.09 | 14.75 | 15.03 | 15.03 | -0.13% | 33,313 |
| Oct 7, 2024 | 15.04 | 15.15 | 14.78 | 15.05 | 15.05 | -0.73% | 32,330 |
| Oct 4, 2024 | 15.45 | 15.49 | 15.12 | 15.16 | 15.16 | -0.59% | 34,290 |
| Oct 3, 2024 | 15.11 | 15.26 | 14.77 | 15.25 | 15.25 | 0.13% | 48,085 |
| Oct 2, 2024 | 15.58 | 15.84 | 14.92 | 15.23 | 15.23 | -1.74% | 77,801 |
| Oct 1, 2024 | 15.61 | 15.63 | 15.06 | 15.50 | 15.50 | -1.65% | 69,582 |
| Sep 30, 2024 | 15.59 | 15.98 | 15.52 | 15.76 | 15.76 | 0.96% | 47,408 |
| Sep 27, 2024 | 15.28 | 15.73 | 15.11 | 15.61 | 15.61 | 3.58% | 63,067 |
| Sep 26, 2024 | 14.82 | 15.23 | 14.75 | 15.07 | 15.07 | 2.45% | 42,320 |
| Sep 25, 2024 | 14.51 | 14.82 | 14.49 | 14.71 | 14.71 | 1.38% | 52,971 |
| Sep 24, 2024 | 14.79 | 14.79 | 14.49 | 14.51 | 14.51 | -1.63% | 190,728 |
| Sep 23, 2024 | 14.99 | 14.99 | 14.47 | 14.75 | 14.75 | -0.67% | 83,439 |
| Sep 20, 2024 | 14.77 | 15.36 | 14.55 | 14.85 | 14.85 | -2.94% | 480,501 |
| Sep 19, 2024 | 15.28 | 15.47 | 15.22 | 15.30 | 15.30 | 2.00% | 48,236 |
| Sep 18, 2024 | 15.14 | 15.45 | 15.00 | 15.00 | 15.00 | -1.64% | 105,208 |
| Sep 17, 2024 | 15.72 | 15.79 | 15.16 | 15.25 | 15.25 | -1.61% | 38,522 |
| Sep 16, 2024 | 15.47 | 15.60 | 14.96 | 15.50 | 15.50 | 0.58% | 222,204 |
| Sep 13, 2024 | 15.13 | 15.57 | 15.04 | 15.41 | 15.41 | 3.42% | 41,198 |
| Sep 12, 2024 | 15.14 | 15.14 | 14.73 | 14.90 | 14.90 | -1.13% | 35,866 |
| Sep 11, 2024 | 14.86 | 15.16 | 14.63 | 15.07 | 15.07 | 0.27% | 37,875 |
| Sep 10, 2024 | 14.78 | 15.03 | 14.60 | 15.03 | 15.03 | 2.66% | 243,378 |
| Sep 9, 2024 | 14.86 | 15.37 | 14.63 | 14.64 | 14.64 | -1.41% | 60,095 |
| Sep 6, 2024 | 15.10 | 15.10 | 14.63 | 14.85 | 14.85 | -1.00% | 32,689 |
| Sep 5, 2024 | 15.51 | 15.52 | 14.61 | 15.00 | 15.00 | -2.85% | 75,866 |
| Sep 4, 2024 | 15.91 | 15.91 | 14.97 | 15.44 | 15.44 | -2.53% | 56,386 |
| Sep 3, 2024 | 15.92 | 16.10 | 15.54 | 15.84 | 15.84 | -1.00% | 49,580 |
| Aug 30, 2024 | 15.51 | 16.00 | 15.46 | 16.00 | 16.00 | 2.76% | 94,524 |
| Aug 29, 2024 | 15.69 | 15.69 | 15.26 | 15.57 | 15.57 | 0.45% | 43,105 |
| Aug 28, 2024 | 14.93 | 15.55 | 14.93 | 15.50 | 15.50 | 3.33% | 35,455 |
| Aug 27, 2024 | 15.02 | 15.32 | 14.87 | 15.00 | 15.00 | -0.99% | 60,731 |
| Aug 26, 2024 | 15.86 | 15.93 | 15.00 | 15.15 | 15.15 | -3.63% | 85,036 |
| Aug 23, 2024 | 15.26 | 15.88 | 15.14 | 15.72 | 15.72 | 3.01% | 73,779 |
| Aug 22, 2024 | 15.20 | 15.50 | 15.20 | 15.26 | 15.26 | 0.26% | 33,965 |
| Aug 21, 2024 | 14.96 | 15.25 | 14.79 | 15.22 | 15.22 | 1.94% | 65,667 |
| Aug 20, 2024 | 15.03 | 15.06 | 14.73 | 14.93 | 14.93 | -0.93% | 39,540 |
| Aug 19, 2024 | 14.97 | 15.17 | 14.71 | 15.07 | 15.07 | 1.01% | 43,119 |
| Aug 16, 2024 | 15.00 | 15.31 | 14.77 | 14.92 | 14.92 | -0.60% | 71,488 |
| Aug 15, 2024 | 15.30 | 15.33 | 14.97 | 15.01 | 15.01 | -0.33% | 42,550 |
| Aug 14, 2024 | 14.62 | 15.25 | 14.51 | 15.06 | 15.06 | 3.51% | 110,491 |
| Aug 13, 2024 | 14.50 | 14.59 | 14.31 | 14.55 | 14.55 | 0.69% | 52,635 |
| Aug 12, 2024 | 14.46 | 14.57 | 13.87 | 14.45 | 14.45 | 0.07% | 118,601 |
| Aug 9, 2024 | 14.42 | 14.59 | 14.22 | 14.44 | 14.44 | -0.21% | 84,520 |
| Aug 8, 2024 | 14.55 | 14.63 | 14.26 | 14.47 | 14.47 | 0.77% | 50,683 |
| Aug 7, 2024 | 14.19 | 14.47 | 13.97 | 14.36 | 14.36 | 3.31% | 111,036 |
| Aug 6, 2024 | 13.39 | 13.96 | 13.33 | 13.90 | 13.90 | 3.65% | 93,858 |