Skip to main content
HomeStreet, Inc. (HMST)
NASDAQ: HMST · Real-Time Price · USD
11.71
+0.42 (3.72%)
Nov 22, 2024, 4:00 PM EST - Market closed

HomeStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202411.3911.7911.2511.7111.713.72%189,110
Nov 21, 202411.2811.7211.2611.2911.290.27%143,173
Nov 20, 202411.4411.5711.0411.2611.26-1.49%197,445
Nov 19, 202410.6311.5310.5211.4311.433.16%456,078
Nov 18, 202411.4011.5211.0811.0811.08-3.06%102,508
Nov 15, 202411.7211.8011.4111.4311.43-1.64%121,354
Nov 14, 202411.5611.7811.4911.6211.621.22%154,570
Nov 13, 202411.6011.8811.4611.4811.48-0.52%138,519
Nov 12, 202411.5611.8511.4411.5411.54-0.52%141,613
Nov 11, 202411.2411.7811.1211.6011.604.84%246,278
Nov 8, 202410.6411.1010.6111.0711.074.09%227,106
Nov 7, 202411.2011.2310.5610.6310.63-4.06%208,340
Nov 6, 202410.3011.6310.2911.0811.0813.06%760,780
Nov 5, 20249.559.879.119.809.807.81%296,761
Nov 4, 20248.919.328.849.099.090.22%140,725
Nov 1, 20249.079.799.079.079.070.17%275,105
Oct 31, 20249.079.379.009.069.06-0.06%232,016
Oct 30, 20249.499.658.729.069.06-34.91%924,741
Oct 29, 202414.1314.3013.8813.9213.92-2.59%75,029
Oct 28, 202414.2714.4014.2014.2914.291.49%60,416
Oct 25, 202414.4714.5414.0814.0814.08-2.70%111,172
Oct 24, 202414.5014.5114.3714.4714.47-0.14%38,087
Oct 23, 202414.5014.6714.4414.4914.49-0.75%131,397
Oct 22, 202414.5014.7114.3814.6014.600.21%95,900
Oct 21, 202415.0315.0314.5514.5714.57-3.19%74,082
Oct 18, 202415.2515.2514.9215.0515.05-1.25%43,040
Oct 17, 202415.2415.3815.0615.2415.24-1.49%653,721
Oct 16, 202415.2615.4715.1315.4715.472.59%129,365
Oct 15, 202415.1415.3014.9315.0815.080.13%73,763
Oct 14, 202415.3215.3515.0615.0615.06-1.50%46,285
Oct 11, 202415.0915.7115.0915.2915.291.33%39,821
Oct 10, 202414.8715.1214.8715.0915.090.27%24,749
Oct 9, 202415.0315.3014.9515.0515.050.13%34,092
Oct 8, 202415.0115.0914.7515.0315.03-0.13%33,313
Oct 7, 202415.0415.1514.7815.0515.05-0.73%32,330
Oct 4, 202415.4515.4915.1215.1615.16-0.59%34,290
Oct 3, 202415.1115.2614.7715.2515.250.13%48,085
Oct 2, 202415.5815.8414.9215.2315.23-1.74%77,801
Oct 1, 202415.6115.6315.0615.5015.50-1.65%69,582
Sep 30, 202415.5915.9815.5215.7615.760.96%47,408
Sep 27, 202415.2815.7315.1115.6115.613.58%63,067
Sep 26, 202414.8215.2314.7515.0715.072.45%42,320
Sep 25, 202414.5114.8214.4914.7114.711.38%52,971
Sep 24, 202414.7914.7914.4914.5114.51-1.63%190,728
Sep 23, 202414.9914.9914.4714.7514.75-0.67%83,439
Sep 20, 202414.7715.3614.5514.8514.85-2.94%480,501
Sep 19, 202415.2815.4715.2215.3015.302.00%48,236
Sep 18, 202415.1415.4515.0015.0015.00-1.64%105,208
Sep 17, 202415.7215.7915.1615.2515.25-1.61%38,522
Sep 16, 202415.4715.6014.9615.5015.500.58%222,204
Sep 13, 202415.1315.5715.0415.4115.413.42%41,198
Sep 12, 202415.1415.1414.7314.9014.90-1.13%35,866
Sep 11, 202414.8615.1614.6315.0715.070.27%37,875
Sep 10, 202414.7815.0314.6015.0315.032.66%243,378
Sep 9, 202414.8615.3714.6314.6414.64-1.41%60,095
Sep 6, 202415.1015.1014.6314.8514.85-1.00%32,689
Sep 5, 202415.5115.5214.6115.0015.00-2.85%75,866
Sep 4, 202415.9115.9114.9715.4415.44-2.53%56,386
Sep 3, 202415.9216.1015.5415.8415.84-1.00%49,580
Aug 30, 202415.5116.0015.4616.0016.002.76%94,524
Aug 29, 202415.6915.6915.2615.5715.570.45%43,105
Aug 28, 202414.9315.5514.9315.5015.503.33%35,455
Aug 27, 202415.0215.3214.8715.0015.00-0.99%60,731
Aug 26, 202415.8615.9315.0015.1515.15-3.63%85,036
Aug 23, 202415.2615.8815.1415.7215.723.01%73,779
Aug 22, 202415.2015.5015.2015.2615.260.26%33,965
Aug 21, 202414.9615.2514.7915.2215.221.94%65,667
Aug 20, 202415.0315.0614.7314.9314.93-0.93%39,540
Aug 19, 202414.9715.1714.7115.0715.071.01%43,119
Aug 16, 202415.0015.3114.7714.9214.92-0.60%71,488
Aug 15, 202415.3015.3314.9715.0115.01-0.33%42,550
Aug 14, 202414.6215.2514.5115.0615.063.51%110,491
Aug 13, 202414.5014.5914.3114.5514.550.69%52,635
Aug 12, 202414.4614.5713.8714.4514.450.07%118,601
Aug 9, 202414.4214.5914.2214.4414.44-0.21%84,520
Aug 8, 202414.5514.6314.2614.4714.470.77%50,683
Aug 7, 202414.1914.4713.9714.3614.363.31%111,036
Aug 6, 202413.3913.9613.3313.9013.903.65%93,858
Aug 5, 202413.5513.8012.9913.4113.41-4.96%152,635
Aug 2, 202414.0714.3213.6914.1114.11-0.63%184,980
Aug 1, 202414.4014.4113.9214.2014.20-1.39%146,057
Jul 31, 202414.3614.6714.2114.4014.40-184,479
Jul 30, 202413.9014.4313.8214.4014.403.82%225,456
Jul 29, 202413.9314.0113.7613.8713.87-0.86%80,743
Jul 26, 202413.4313.9913.4313.9913.994.95%151,398
Jul 25, 202413.5314.0513.3313.3313.33-1.41%211,229
Jul 24, 202413.6713.8713.2813.5213.52-1.96%67,501
Jul 23, 202413.3713.8513.1613.7913.792.22%79,717
Jul 22, 202413.2613.4912.7913.4913.49-105,490
Jul 19, 202413.2913.7613.2813.4913.491.43%120,297
Jul 18, 202413.6514.0313.1913.3013.30-2.64%96,626
Jul 17, 202413.5614.0412.4213.6613.66-0.87%166,504
Jul 16, 202413.2513.7813.2413.7813.785.67%289,846
Jul 15, 202412.9513.2212.8613.0413.042.68%101,179
Jul 12, 202412.7313.0312.5512.7012.701.52%96,459
Jul 11, 202412.3112.6612.0812.5112.513.99%127,956
Jul 10, 202411.8512.1211.8212.0312.031.52%73,883
Jul 9, 202411.8411.9111.5711.8511.85-91,794
Jul 8, 202411.2011.9111.1211.8511.857.73%152,042
Jul 5, 202411.0611.2110.8911.0011.00-1.08%164,455