HomeStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.71	13.13	12.60	13.03	13.03	1.40%	78,652
May 29, 2025	12.51	12.85	12.18	12.85	12.85	3.38%	56,445
May 28, 2025	12.67	12.68	12.38	12.43	12.43	-1.89%	58,308
May 27, 2025	12.32	12.76	12.32	12.67	12.67	4.19%	96,493
May 23, 2025	11.83	12.35	11.83	12.16	12.16	0.91%	60,506
May 22, 2025	12.00	12.32	11.86	12.05	12.05	-	91,455
May 21, 2025	12.15	12.26	11.85	12.05	12.05	-2.35%	55,228
May 20, 2025	12.33	12.61	12.27	12.34	12.34	0.49%	54,943
May 19, 2025	12.48	12.60	12.28	12.28	12.28	-2.85%	33,869
May 16, 2025	12.78	12.92	12.55	12.64	12.64	-1.25%	84,476
May 15, 2025	12.71	12.95	12.48	12.80	12.80	0.95%	100,691
May 14, 2025	11.88	12.75	11.81	12.68	12.68	6.91%	177,244
May 13, 2025	12.11	12.45	11.86	11.86	11.86	-2.23%	64,400
May 12, 2025	12.41	12.60	12.06	12.13	12.13	1.00%	113,713
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