HomeStreet, Inc. (HMST)
NASDAQ: HMST · Real-Time Price · USD
12.05
-0.15 (-1.23%)
At close: May 9, 2025, 4:00 PM
12.01
-0.04 (-0.33%)
After-hours: May 9, 2025, 4:05 PM EDT
HomeStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 11.72 | 11.85 | 11.55 | 11.63 | 11.63 | -0.94% | 34,922 |
| May 5, 2025 | 11.55 | 11.96 | 11.48 | 11.74 | 11.74 | -0.09% | 44,987 |
| May 2, 2025 | 11.50 | 12.00 | 11.40 | 11.75 | 11.75 | 3.43% | 83,009 |
| May 1, 2025 | 11.29 | 11.62 | 11.24 | 11.36 | 11.36 | - | 89,479 |
| Apr 30, 2025 | 10.89 | 11.78 | 10.89 | 11.36 | 11.36 | 2.81% | 82,071 |
| Apr 29, 2025 | 10.76 | 11.07 | 10.76 | 11.05 | 11.05 | -0.45% | 80,045 |
| Apr 28, 2025 | 11.15 | 11.28 | 10.85 | 11.10 | 11.10 | -0.63% | 65,379 |
| Apr 25, 2025 | 11.08 | 11.43 | 11.08 | 11.17 | 11.17 | -0.89% | 71,687 |
| Apr 24, 2025 | 11.05 | 11.38 | 10.94 | 11.27 | 11.27 | 1.35% | 87,091 |
| Apr 23, 2025 | 11.50 | 11.50 | 10.92 | 11.12 | 11.12 | -0.54% | 83,409 |
| Apr 22, 2025 | 10.80 | 11.24 | 10.55 | 11.18 | 11.18 | 3.86% | 96,928 |
| Apr 21, 2025 | 10.80 | 11.06 | 10.35 | 10.77 | 10.77 | -1.24% | 105,033 |
| Apr 17, 2025 | 10.88 | 10.97 | 10.72 | 10.90 | 10.90 | 0.09% | 69,289 |
| Apr 16, 2025 | 10.94 | 10.95 | 10.65 | 10.89 | 10.89 | -0.82% | 74,469 |
| Apr 15, 2025 | 10.58 | 11.05 | 10.58 | 10.98 | 10.98 | 3.49% | 100,475 |
| Apr 14, 2025 | 10.61 | 11.23 | 10.41 | 10.61 | 10.61 | 0.33% | 113,827 |
| Apr 11, 2025 | 10.43 | 10.66 | 10.23 | 10.58 | 10.58 | 0.14% | 142,676 |
| Apr 10, 2025 | 10.99 | 10.99 | 10.22 | 10.56 | 10.56 | -6.96% | 140,815 |
| Apr 9, 2025 | 10.64 | 11.78 | 10.16 | 11.35 | 11.35 | 4.32% | 164,963 |
| Apr 8, 2025 | 11.50 | 11.56 | 10.75 | 10.88 | 10.88 | -2.33% | 140,737 |
| Apr 7, 2025 | 11.01 | 11.65 | 10.75 | 11.14 | 11.14 | -1.85% | 232,460 |
| Apr 4, 2025 | 10.97 | 11.53 | 10.57 | 11.35 | 11.35 | -0.44% | 233,203 |
| Apr 3, 2025 | 11.92 | 12.20 | 11.40 | 11.40 | 11.40 | -9.24% | 408,872 |
| Apr 2, 2025 | 11.92 | 12.60 | 11.92 | 12.56 | 12.56 | 4.58% | 425,845 |
| Apr 1, 2025 | 11.92 | 12.35 | 11.20 | 12.01 | 12.01 | 2.30% | 822,985 |
| Mar 31, 2025 | 10.42 | 11.88 | 10.30 | 11.74 | 11.74 | 26.24% | 2,510,060 |
| 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 |