HomeStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	10.49	10.64	10.25	10.46	10.46	2.85%	157,044
Jan 14, 2025	9.65	10.32	9.65	10.17	10.17	5.72%	176,898
Jan 13, 2025	9.75	9.85	9.36	9.62	9.62	-2.14%	119,482
Jan 10, 2025	9.76	9.98	9.57	9.83	9.83	-1.31%	216,426
Jan 8, 2025	10.06	10.19	9.66	9.96	9.96	-1.68%	93,621
Jan 7, 2025	10.59	10.82	10.00	10.13	10.13	-4.34%	163,261
Jan 6, 2025	10.80	10.99	10.53	10.59	10.59	-1.94%	149,377
Jan 3, 2025	11.11	11.14	10.64	10.80	10.80	-2.96%	164,028
Jan 2, 2025	11.56	11.99	11.05	11.13	11.13	-2.54%	191,169
Dec 31, 2024	11.47	11.47	11.12	11.42	11.42	1.69%	185,717
Dec 30, 2024	11.25	11.35	10.87	11.23	11.23	0.63%	260,444
Dec 27, 2024	11.00	12.14	10.99	11.16	11.16	1.64%	561,003
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