5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-26.60%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+17.08%
HomeStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.88 | $10.90 (0.18%) | $11.45 | $10.74 | 330,477 | $205.55 M |
| 12/19/2024 | $11.28 | $10.99 (-2.57%) | $11.49 | $10.54 | 216,936 | $207.24 M |
| 12/18/2024 | $11.62 | $10.81 (-6.97%) | $11.95 | $10.65 | 232,329 | $203.85 M |
| 12/17/2024 | $11.40 | $11.52 (1.05%) | $11.61 | $11.31 | 174,800 | $217.24 M |
| 12/16/2024 | $11.42 | $11.51 (0.79%) | $11.60 | $11.29 | 110,016 | $217.05 M |
| 12/13/2024 | $11.40 | $11.35 (-0.44%) | $11.57 | $11.20 | 121,800 | $214.03 M |
| 12/12/2024 | $11.69 | $11.50 (-1.63%) | $11.69 | $11.36 | 134,400 | $216.86 M |
| 12/11/2024 | $11.63 | $11.72 (0.77%) | $11.72 | $11.59 | 96,200 | $221.01 M |
| 12/10/2024 | $11.55 | $11.53 (-0.17%) | $11.66 | $11.46 | 109,900 | $217.43 M |
| 12/09/2024 | $11.62 | $11.56 (-0.52%) | $11.70 | $11.49 | 107,748 | $217.99 M |
| 12/06/2024 | $11.85 | $11.62 (-1.94%) | $12.02 | $11.61 | 77,800 | $219.12 M |
| 12/05/2024 | $11.96 | $11.76 (-1.67%) | $12.18 | $11.74 | 98,800 | $221.76 M |
| 12/04/2024 | $12.04 | $11.95 (-0.75%) | $12.25 | $11.73 | 209,428 | $225.35 M |
| 12/03/2024 | $11.93 | $12.17 (2.01%) | $12.28 | $11.83 | 176,100 | $229.50 M |
| 12/02/2024 | $11.74 | $11.93 (1.62%) | $12.00 | $11.62 | 186,200 | $224.97 M |
| 11/29/2024 | $11.80 | $11.88 (0.68%) | $11.98 | $11.62 | 123,048 | $224.03 M |
| 11/27/2024 | $11.56 | $11.46 (-0.87%) | $11.66 | $11.25 | 154,643 | $216.11 M |
| 11/26/2024 | $11.83 | $11.46 (-3.13%) | $11.83 | $11.44 | 140,712 | $216.11 M |
| 11/25/2024 | $11.73 | $11.80 (0.6%) | $12.31 | $11.73 | 346,048 | $222.52 M |
| 11/22/2024 | $11.39 | $11.71 (2.81%) | $11.79 | $11.25 | 189,110 | $220.82 M |
| 11/21/2024 | $11.28 | $11.29 (0.09%) | $11.72 | $11.26 | 143,200 | $212.90 M |
| 11/20/2024 | $11.44 | $11.26 (-1.57%) | $11.57 | $11.04 | 197,445 | $212.34 M |
| 11/19/2024 | $10.63 | $11.43 (7.53%) | $11.53 | $10.52 | 456,100 | $215.54 M |
| 11/18/2024 | $11.40 | $11.08 (-2.81%) | $11.52 | $11.08 | 102,508 | $208.94 M |
| 11/15/2024 | $11.72 | $11.43 (-2.47%) | $11.80 | $11.41 | 121,400 | $215.54 M |
| 11/14/2024 | $11.56 | $11.62 (0.52%) | $11.78 | $11.49 | 154,600 | $219.12 M |
| 11/13/2024 | $11.60 | $11.48 (-1.03%) | $11.88 | $11.46 | 138,519 | $216.48 M |
| 11/12/2024 | $11.56 | $11.54 (-0.17%) | $11.85 | $11.44 | 141,613 | $217.62 M |
| 11/11/2024 | $11.24 | $11.60 (3.2%) | $11.78 | $11.12 | 246,300 | $218.75 M |
| 11/08/2024 | $10.64 | $11.07 (4.04%) | $11.10 | $10.61 | 227,106 | $208.75 M |
| 11/07/2024 | $11.20 | $10.63 (-5.09%) | $11.23 | $10.56 | 208,340 | $200.45 M |
| 11/06/2024 | $10.30 | $11.08 (7.57%) | $11.63 | $10.29 | 760,800 | $208.94 M |
| 11/05/2024 | $9.55 | $9.80 (2.62%) | $9.87 | $9.11 | 296,800 | $184.80 M |
| 11/04/2024 | $8.91 | $9.09 (2.02%) | $9.32 | $8.84 | 140,725 | $171.41 M |
| 11/01/2024 | $9.07 | $9.07 (0%) | $9.79 | $9.07 | 275,105 | $171.04 M |
| 10/31/2024 | $9.07 | $9.06 (-0.11%) | $9.37 | $9.00 | 232,016 | $170.85 M |
| 10/30/2024 | $9.49 | $9.06 (-4.53%) | $9.65 | $8.72 | 924,741 | $170.85 M |
| 10/29/2024 | $14.13 | $13.92 (-1.49%) | $14.30 | $13.88 | 75,029 | $262.49 M |
| 10/28/2024 | $14.27 | $14.29 (0.14%) | $14.40 | $14.20 | 60,416 | $269.47 M |
| 10/25/2024 | $14.47 | $14.08 (-2.7%) | $14.54 | $14.08 | 111,200 | $265.51 M |
| 10/24/2024 | $14.50 | $14.47 (-0.21%) | $14.51 | $14.37 | 38,100 | $272.87 M |
| 10/23/2024 | $14.50 | $14.49 (-0.07%) | $14.67 | $14.44 | 131,400 | $273.25 M |
| 10/22/2024 | $14.50 | $14.60 (0.69%) | $14.71 | $14.38 | 95,900 | $275.32 M |
| 10/21/2024 | $15.03 | $14.57 (-3.06%) | $15.03 | $14.55 | 74,100 | $274.75 M |
| 10/18/2024 | $15.25 | $15.05 (-1.31%) | $15.25 | $14.92 | 43,040 | $283.81 M |
| 10/17/2024 | $15.24 | $15.24 (0%) | $15.38 | $15.06 | 653,721 | $287.39 M |
| 10/16/2024 | $15.26 | $15.47 (1.38%) | $15.47 | $15.13 | 129,400 | $291.73 M |
| 10/15/2024 | $15.14 | $15.08 (-0.4%) | $15.30 | $14.93 | 73,800 | $284.37 M |
| 10/14/2024 | $15.32 | $15.06 (-1.7%) | $15.35 | $15.06 | 46,300 | $283.99 M |
| 10/11/2024 | $15.09 | $15.29 (1.33%) | $15.71 | $15.09 | 39,821 | $288.33 M |
| 10/10/2024 | $14.87 | $15.09 (1.48%) | $15.12 | $14.87 | 24,749 | $284.56 M |
| 10/09/2024 | $15.03 | $15.05 (0.13%) | $15.30 | $14.95 | 34,100 | $283.81 M |
| 10/08/2024 | $15.01 | $15.03 (0.13%) | $15.09 | $14.75 | 33,313 | $283.43 M |
| 10/07/2024 | $15.04 | $15.05 (0.07%) | $15.15 | $14.78 | 32,330 | $283.81 M |
| 10/04/2024 | $15.45 | $15.16 (-1.88%) | $15.49 | $15.12 | 34,300 | $285.88 M |
| 10/03/2024 | $15.11 | $15.25 (0.93%) | $15.26 | $14.77 | 48,100 | $287.58 M |
| 10/02/2024 | $15.58 | $15.23 (-2.25%) | $15.84 | $14.92 | 77,801 | $287.20 M |
| 10/01/2024 | $15.61 | $15.50 (-0.7%) | $15.63 | $15.06 | 69,600 | $292.29 M |
| 09/30/2024 | $15.59 | $15.76 (1.09%) | $15.98 | $15.52 | 47,408 | $297.20 M |
| 09/27/2024 | $15.28 | $15.61 (2.16%) | $15.73 | $15.11 | 63,100 | $294.37 M |
| 09/26/2024 | $14.82 | $15.07 (1.69%) | $15.23 | $14.75 | 42,320 | $284.18 M |
| 09/25/2024 | $14.51 | $14.71 (1.38%) | $14.82 | $14.49 | 53,000 | $277.39 M |
| 09/24/2024 | $14.79 | $14.51 (-1.89%) | $14.79 | $14.49 | 190,728 | $273.62 M |
| 09/23/2024 | $14.99 | $14.75 (-1.6%) | $14.99 | $14.47 | 83,439 | $278.15 M |