5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
+13.60%
6 MONTH PERFORMANCE
+26.13%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+4.28%
HomeStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.29 | $11.39 (0.84%) | $11.68 | $11.37 | 31,088 | $215.89 M |
| 04/30/2025 | $10.89 | $11.36 (4.32%) | $11.78 | $10.89 | 82,071 | $214.94 M |
| 04/29/2025 | $10.76 | $11.05 (2.7%) | $11.07 | $10.76 | 80,045 | $209.07 M |
| 04/28/2025 | $11.15 | $11.10 (-0.45%) | $11.28 | $10.85 | 65,400 | $210.02 M |
| 04/25/2025 | $11.08 | $11.17 (0.81%) | $11.43 | $11.08 | 71,700 | $211.35 M |
| 04/24/2025 | $11.05 | $11.27 (1.99%) | $11.38 | $10.94 | 87,100 | $212.52 M |
| 04/23/2025 | $11.50 | $11.12 (-3.3%) | $11.50 | $10.92 | 83,409 | $209.70 M |
| 04/22/2025 | $10.80 | $11.18 (3.52%) | $11.24 | $10.55 | 96,928 | $210.83 M |
| 04/21/2025 | $10.80 | $10.77 (-0.28%) | $11.06 | $10.35 | 105,033 | $203.10 M |
| 04/17/2025 | $10.88 | $10.90 (0.18%) | $10.97 | $10.72 | 69,300 | $205.55 M |
| 04/16/2025 | $10.94 | $10.89 (-0.46%) | $10.95 | $10.65 | 74,500 | $205.36 M |
| 04/15/2025 | $10.58 | $10.98 (3.78%) | $11.05 | $10.58 | 100,500 | $207.06 M |
| 04/14/2025 | $10.61 | $10.61 (0%) | $11.23 | $10.41 | 113,827 | $200.08 M |
| 04/11/2025 | $10.43 | $10.58 (1.44%) | $10.66 | $10.23 | 142,700 | $199.51 M |
| 04/10/2025 | $10.99 | $10.56 (-3.91%) | $10.99 | $10.22 | 140,815 | $199.14 M |
| 04/09/2025 | $10.64 | $11.35 (6.67%) | $11.78 | $10.16 | 165,000 | $214.03 M |
| 04/08/2025 | $11.50 | $10.88 (-5.39%) | $11.56 | $10.75 | 140,737 | $205.17 M |
| 04/07/2025 | $11.01 | $11.14 (1.18%) | $11.65 | $10.75 | 232,500 | $210.07 M |
| 04/04/2025 | $10.97 | $11.35 (3.46%) | $11.53 | $10.57 | 233,203 | $214.03 M |
| 04/03/2025 | $11.92 | $11.40 (-4.36%) | $12.20 | $11.40 | 408,900 | $214.98 M |
| 04/02/2025 | $11.92 | $12.56 (5.37%) | $12.60 | $11.92 | 425,845 | $236.85 M |
| 04/01/2025 | $11.92 | $12.01 (0.76%) | $12.35 | $11.20 | 823,000 | $226.48 M |
| 03/31/2025 | $10.42 | $11.74 (12.67%) | $11.88 | $10.30 | 2.51 M | $221.39 M |
| 03/28/2025 | $9.44 | $9.30 (-1.48%) | $9.47 | $9.02 | 113,100 | $175.38 M |
| 03/27/2025 | $9.23 | $9.47 (2.6%) | $9.47 | $9.10 | 54,500 | $178.58 M |
| 03/26/2025 | $9.22 | $9.26 (0.43%) | $9.35 | $9.13 | 68,512 | $174.62 M |
| 03/25/2025 | $9.17 | $9.23 (0.65%) | $9.32 | $9.11 | 67,915 | $174.06 M |
| 03/24/2025 | $9.34 | $9.20 (-1.5%) | $9.34 | $9.04 | 72,600 | $173.49 M |
| 03/21/2025 | $8.89 | $9.24 (3.94%) | $9.30 | $8.89 | 327,125 | $174.24 M |
| 03/20/2025 | $9.02 | $8.96 (-0.67%) | $9.20 | $8.56 | 223,342 | $168.96 M |
| 03/19/2025 | $9.07 | $9.14 (0.77%) | $9.25 | $8.96 | 86,028 | $172.36 M |
| 03/18/2025 | $9.00 | $9.10 (1.11%) | $9.13 | $8.90 | 87,702 | $171.60 M |
| 03/17/2025 | $8.84 | $9.02 (2.04%) | $9.09 | $8.83 | 59,535 | $170.10 M |
| 03/14/2025 | $8.75 | $8.95 (2.29%) | $9.26 | $8.75 | 207,049 | $168.78 M |
| 03/13/2025 | $8.70 | $8.71 (0.11%) | $8.97 | $8.58 | 89,900 | $164.25 M |
| 03/12/2025 | $8.70 | $8.70 (0%) | $8.78 | $8.53 | 190,716 | $164.06 M |
| 03/11/2025 | $8.94 | $8.61 (-3.69%) | $8.94 | $8.41 | 183,730 | $162.36 M |
| 03/10/2025 | $8.93 | $8.64 (-3.25%) | $9.05 | $8.56 | 139,224 | $162.93 M |
| 03/07/2025 | $9.25 | $9.00 (-2.7%) | $9.41 | $8.87 | 73,200 | $169.72 M |
| 03/06/2025 | $9.40 | $9.25 (-1.6%) | $9.42 | $9.10 | 85,000 | $174.43 M |
| 03/05/2025 | $9.49 | $9.51 (0.21%) | $9.64 | $9.27 | 93,834 | $179.34 M |
| 03/04/2025 | $9.76 | $9.46 (-3.07%) | $9.96 | $9.42 | 69,049 | $178.39 M |
| 03/03/2025 | $10.03 | $9.86 (-1.69%) | $10.21 | $9.80 | 90,527 | $185.94 M |
| 02/28/2025 | $9.87 | $10.04 (1.72%) | $10.13 | $9.87 | 105,341 | $189.33 M |
| 02/27/2025 | $9.70 | $9.82 (1.24%) | $9.99 | $9.70 | 99,010 | $185.18 M |
| 02/26/2025 | $9.71 | $9.73 (0.21%) | $9.88 | $9.50 | 77,106 | $183.48 M |
| 02/25/2025 | $9.73 | $9.72 (-0.1%) | $10.16 | $9.70 | 108,800 | $183.30 M |
| 02/24/2025 | $9.99 | $9.74 (-2.5%) | $9.99 | $9.69 | 69,500 | $183.67 M |
| 02/21/2025 | $10.22 | $9.80 (-4.11%) | $10.26 | $9.67 | 99,518 | $184.80 M |
| 02/20/2025 | $10.32 | $10.13 (-1.84%) | $10.33 | $9.87 | 94,356 | $191.03 M |
| 02/19/2025 | $10.31 | $10.39 (0.78%) | $10.48 | $10.24 | 76,615 | $195.93 M |
| 02/18/2025 | $10.22 | $10.46 (2.35%) | $10.55 | $10.12 | 129,200 | $197.25 M |
| 02/14/2025 | $10.36 | $10.19 (-1.64%) | $10.55 | $10.18 | 206,300 | $192.16 M |
| 02/13/2025 | $10.25 | $10.37 (1.17%) | $10.50 | $10.11 | 67,924 | $195.55 M |
| 02/12/2025 | $10.21 | $10.17 (-0.39%) | $10.70 | $10.13 | 163,400 | $191.78 M |
| 02/11/2025 | $10.17 | $10.33 (1.57%) | $10.40 | $10.07 | 86,510 | $194.80 M |
| 02/10/2025 | $10.60 | $10.33 (-2.55%) | $10.60 | $10.31 | 64,321 | $194.80 M |
| 02/07/2025 | $10.75 | $10.58 (-1.58%) | $10.79 | $10.43 | 99,500 | $199.51 M |
| 02/06/2025 | $10.43 | $10.73 (2.88%) | $10.80 | $10.26 | 96,607 | $202.34 M |
| 02/05/2025 | $10.42 | $10.43 (0.1%) | $10.44 | $10.15 | 81,632 | $196.68 M |
| 02/04/2025 | $10.02 | $10.32 (2.99%) | $10.37 | $10.00 | 120,029 | $194.61 M |
| 02/03/2025 | $9.87 | $10.02 (1.52%) | $10.12 | $9.61 | 144,700 | $188.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
