HomeStreet, Inc. (HMST)
NASDAQ: HMST · Real-Time Price · USD
9.30
-0.17 (-1.80%)
Mar 28, 2025, 4:00 PM EDT - Market closed
HomeStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.44 | 9.47 | 9.02 | 9.30 | 9.30 | -1.80% | 113,085 |
| Mar 27, 2025 | 9.23 | 9.47 | 9.10 | 9.47 | 9.47 | 2.27% | 54,500 |
| Mar 26, 2025 | 9.22 | 9.35 | 9.13 | 9.26 | 9.26 | 0.33% | 68,512 |
| Mar 25, 2025 | 9.17 | 9.32 | 9.11 | 9.23 | 9.23 | 0.33% | 67,915 |
| Mar 24, 2025 | 9.34 | 9.34 | 9.04 | 9.20 | 9.20 | -0.43% | 72,569 |
| Mar 21, 2025 | 8.89 | 9.30 | 8.89 | 9.24 | 9.24 | 3.12% | 327,125 |
| Mar 20, 2025 | 9.02 | 9.20 | 8.56 | 8.96 | 8.96 | -1.97% | 223,342 |
| Mar 19, 2025 | 9.07 | 9.25 | 8.96 | 9.14 | 9.14 | 0.49% | 86,028 |
| Mar 18, 2025 | 9.00 | 9.13 | 8.90 | 9.10 | 9.10 | 0.83% | 87,702 |
| Mar 17, 2025 | 8.84 | 9.09 | 8.83 | 9.02 | 9.02 | 0.78% | 59,535 |
| Mar 14, 2025 | 8.75 | 9.26 | 8.75 | 8.95 | 8.95 | 2.76% | 207,049 |
| Mar 13, 2025 | 8.70 | 8.97 | 8.58 | 8.71 | 8.71 | 0.11% | 89,899 |
| Mar 12, 2025 | 8.70 | 8.78 | 8.53 | 8.70 | 8.70 | 1.05% | 190,716 |
| Mar 11, 2025 | 8.94 | 8.94 | 8.41 | 8.61 | 8.61 | -0.35% | 183,730 |
| Mar 10, 2025 | 8.93 | 9.05 | 8.56 | 8.64 | 8.64 | -4.00% | 139,224 |
| Mar 7, 2025 | 9.25 | 9.41 | 8.87 | 9.00 | 9.00 | -2.70% | 73,187 |
| Mar 6, 2025 | 9.40 | 9.42 | 9.10 | 9.25 | 9.25 | -2.73% | 84,972 |
| Mar 5, 2025 | 9.49 | 9.64 | 9.27 | 9.51 | 9.51 | 0.53% | 93,834 |
| Mar 4, 2025 | 9.76 | 9.96 | 9.42 | 9.46 | 9.46 | -4.06% | 69,049 |
| Mar 3, 2025 | 10.03 | 10.21 | 9.80 | 9.86 | 9.86 | -1.79% | 90,527 |
| Feb 28, 2025 | 9.87 | 10.13 | 9.87 | 10.04 | 10.04 | 2.24% | 105,341 |
| Feb 27, 2025 | 9.70 | 9.99 | 9.70 | 9.82 | 9.82 | 0.92% | 99,010 |
| Feb 26, 2025 | 9.71 | 9.88 | 9.50 | 9.73 | 9.73 | 0.10% | 77,106 |
| Feb 25, 2025 | 9.73 | 10.16 | 9.70 | 9.72 | 9.72 | -0.21% | 108,792 |
| Feb 24, 2025 | 9.99 | 9.99 | 9.69 | 9.74 | 9.74 | -0.61% | 69,492 |
| Feb 21, 2025 | 10.22 | 10.26 | 9.67 | 9.80 | 9.80 | -3.26% | 99,518 |
| Feb 20, 2025 | 10.32 | 10.33 | 9.87 | 10.13 | 10.13 | -2.46% | 94,356 |
| Feb 19, 2025 | 10.31 | 10.48 | 10.24 | 10.39 | 10.39 | -0.72% | 76,615 |
| Feb 18, 2025 | 10.22 | 10.55 | 10.12 | 10.46 | 10.46 | 2.65% | 129,156 |
| Feb 14, 2025 | 10.36 | 10.55 | 10.18 | 10.19 | 10.19 | -1.74% | 206,255 |
| Feb 13, 2025 | 10.25 | 10.50 | 10.11 | 10.37 | 10.37 | 1.97% | 67,924 |
| Feb 12, 2025 | 10.21 | 10.70 | 10.13 | 10.17 | 10.17 | -1.55% | 163,371 |
| Feb 11, 2025 | 10.17 | 10.40 | 10.07 | 10.33 | 10.33 | - | 86,510 |
| Feb 10, 2025 | 10.60 | 10.60 | 10.31 | 10.33 | 10.33 | -2.36% | 64,321 |
| Feb 7, 2025 | 10.75 | 10.79 | 10.43 | 10.58 | 10.58 | -1.40% | 99,468 |
| Feb 6, 2025 | 10.43 | 10.80 | 10.26 | 10.73 | 10.73 | 2.88% | 96,607 |
| Feb 5, 2025 | 10.42 | 10.44 | 10.15 | 10.43 | 10.43 | 1.07% | 81,632 |
| Feb 4, 2025 | 10.02 | 10.37 | 10.00 | 10.32 | 10.32 | 2.99% | 120,029 |
| Feb 3, 2025 | 9.87 | 10.12 | 9.61 | 10.02 | 10.02 | -0.50% | 144,660 |
| Jan 31, 2025 | 10.24 | 10.58 | 9.93 | 10.07 | 10.07 | -1.37% | 113,231 |
| Jan 30, 2025 | 9.76 | 10.39 | 9.76 | 10.21 | 10.21 | 5.69% | 142,900 |
| Jan 29, 2025 | 10.12 | 10.12 | 9.45 | 9.66 | 9.66 | -4.07% | 268,500 |
| Jan 28, 2025 | 9.62 | 10.50 | 9.15 | 10.07 | 10.07 | -3.45% | 257,548 |
| Jan 27, 2025 | 10.33 | 10.65 | 9.99 | 10.43 | 10.43 | 2.56% | 393,677 |
| Jan 24, 2025 | 10.34 | 10.53 | 10.01 | 10.17 | 10.17 | -2.31% | 368,894 |
| Jan 23, 2025 | 10.63 | 10.77 | 10.36 | 10.41 | 10.41 | -2.89% | 144,268 |
| Jan 22, 2025 | 10.95 | 11.01 | 10.67 | 10.72 | 10.72 | -2.55% | 197,813 |
| Jan 21, 2025 | 10.90 | 11.34 | 10.88 | 11.00 | 11.00 | 1.48% | 121,855 |
| Jan 17, 2025 | 10.87 | 11.09 | 10.69 | 10.84 | 10.84 | 0.28% | 184,631 |
| Jan 16, 2025 | 10.40 | 10.81 | 10.36 | 10.81 | 10.81 | 3.35% | 102,812 |