-
5 DAY PERFORMANCE
-3.40% -
1 MONTH PERFORMANCE
-26.31% -
3 MONTH PERFORMANCE
-25.67% -
6 MONTH PERFORMANCE
+7.98% -
YEAR-TO-DATE PERFORMANCE
+7.67% -
1 YEAR PERFORMANCE
+64.05%
HomeStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.40 | $11.08 (-2.81%) | $11.52 | $11.08 | 102,413 | $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 |
| 09/20/2024 | $14.77 | $14.85 (0.54%) | $15.36 | $14.55 | 480,501 | $280.03 M |
| 09/19/2024 | $15.28 | $15.30 (0.13%) | $15.47 | $15.22 | 48,236 | $288.52 M |
| 09/18/2024 | $15.14 | $15.00 (-0.92%) | $15.45 | $15.00 | 105,208 | $282.86 M |
| 09/17/2024 | $15.72 | $15.25 (-2.99%) | $15.79 | $15.16 | 38,522 | $287.58 M |
| 09/16/2024 | $15.47 | $15.50 (0.19%) | $15.60 | $14.96 | 222,204 | $292.29 M |
| 09/13/2024 | $15.13 | $15.41 (1.85%) | $15.57 | $15.04 | 41,200 | $290.60 M |
| 09/12/2024 | $15.14 | $14.90 (-1.59%) | $15.14 | $14.73 | 35,900 | $280.98 M |
| 09/11/2024 | $14.86 | $15.07 (1.41%) | $15.16 | $14.63 | 37,900 | $284.18 M |
| 09/10/2024 | $14.78 | $15.03 (1.69%) | $15.03 | $14.60 | 243,400 | $283.43 M |
| 09/09/2024 | $14.86 | $14.64 (-1.48%) | $15.37 | $14.63 | 60,100 | $276.07 M |
| 09/06/2024 | $15.10 | $14.85 (-1.66%) | $15.10 | $14.63 | 32,700 | $280.03 M |
| 09/05/2024 | $15.51 | $15.00 (-3.29%) | $15.52 | $14.61 | 75,900 | $282.86 M |
| 09/04/2024 | $15.91 | $15.44 (-2.95%) | $15.91 | $14.97 | 56,400 | $291.16 M |
| 09/03/2024 | $15.92 | $15.84 (-0.5%) | $16.10 | $15.54 | 49,600 | $298.70 M |
| 08/30/2024 | $15.51 | $16.00 (3.16%) | $16.00 | $15.46 | 94,524 | $301.72 M |
| 08/29/2024 | $15.69 | $15.57 (-0.76%) | $15.69 | $15.26 | 43,105 | $293.61 M |
| 08/28/2024 | $14.93 | $15.50 (3.82%) | $15.55 | $14.93 | 35,500 | $292.29 M |
| 08/27/2024 | $15.02 | $15.00 (-0.13%) | $15.32 | $14.87 | 60,731 | $282.86 M |
| 08/26/2024 | $15.86 | $15.15 (-4.48%) | $15.93 | $15.00 | 85,036 | $285.69 M |
| 08/23/2024 | $15.26 | $15.72 (3.01%) | $15.88 | $15.14 | 73,800 | $296.44 M |
| 08/22/2024 | $15.20 | $15.26 (0.39%) | $15.50 | $15.20 | 34,000 | $287.77 M |
| 08/21/2024 | $14.96 | $15.22 (1.74%) | $15.25 | $14.79 | 65,700 | $287.01 M |
| 08/20/2024 | $15.03 | $14.93 (-0.67%) | $15.06 | $14.73 | 39,540 | $281.54 M |
| 08/19/2024 | $14.97 | $15.07 (0.67%) | $15.17 | $14.71 | 43,119 | $284.18 M |