5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+18.06%
6 MONTH PERFORMANCE
+26.53%
YEAR-TO-DATE PERFORMANCE
+17.34%
1 YEAR PERFORMANCE
+21.82%
HomeStreet, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $13.31 | $13.40 (0.68%) | $13.55 | $13.25 | 48.84 K | $253.54 M |
07/02/2025 | $13.15 | $13.09 (-0.46%) | $13.41 | $12.99 | 108.75 K | $247.68 M |
07/01/2025 | $12.96 | $13.10 (1.08%) | $13.25 | $12.76 | 98.30 K | $247.87 M |
06/30/2025 | $12.66 | $13.07 (3.24%) | $13.21 | $12.66 | 69.03 K | $247.30 M |
06/27/2025 | $12.54 | $12.62 (0.64%) | $12.75 | $12.34 | 131.92 K | $238.78 M |
06/26/2025 | $12.28 | $12.40 (0.98%) | $12.50 | $12.13 | 72.41 K | $234.62 M |
06/25/2025 | $12.43 | $12.25 (-1.45%) | $12.43 | $12.21 | 52.30 K | $231.78 M |
06/24/2025 | $12.76 | $12.48 (-2.19%) | $12.84 | $12.47 | 38.90 K | $236.13 M |
06/23/2025 | $12.36 | $12.60 (1.94%) | $12.73 | $12.36 | 54.64 K | $238.40 M |
06/20/2025 | $12.39 | $12.42 (0.24%) | $12.47 | $12.29 | 174.40 K | $235.00 M |
06/18/2025 | $12.20 | $12.32 (0.98%) | $12.51 | $12.20 | 42.20 K | $233.11 M |
06/17/2025 | $12.05 | $12.14 (0.75%) | $12.48 | $12.05 | 48.30 K | $229.70 M |
06/16/2025 | $12.45 | $12.16 (-2.33%) | $12.47 | $12.12 | 28.60 K | $230.08 M |
06/13/2025 | $12.59 | $12.26 (-2.62%) | $12.72 | $12.22 | 45.93 K | $231.97 M |
06/12/2025 | $12.55 | $12.82 (2.15%) | $12.87 | $12.55 | 40.71 K | $242.56 M |
06/11/2025 | $12.92 | $12.73 (-1.47%) | $13.11 | $12.68 | 59.40 K | $240.86 M |
06/10/2025 | $13.10 | $12.88 (-1.68%) | $13.33 | $12.87 | 187.80 K | $243.70 M |
06/09/2025 | $13.15 | $13.00 (-1.14%) | $13.18 | $12.96 | 50.74 K | $245.97 M |
06/06/2025 | $13.07 | $13.01 (-0.46%) | $13.16 | $12.90 | 38.40 K | $246.16 M |
06/05/2025 | $12.80 | $12.80 (0%) | $12.91 | $12.66 | 63.90 K | $242.19 M |
06/04/2025 | $12.97 | $12.82 (-1.16%) | $13.01 | $12.63 | 38.40 K | $242.56 M |
06/03/2025 | $12.91 | $13.01 (0.77%) | $13.16 | $12.81 | 55.43 K | $246.16 M |
06/02/2025 | $12.95 | $12.84 (-0.85%) | $13.00 | $12.76 | 81.70 K | $242.94 M |
05/30/2025 | $12.71 | $13.03 (2.52%) | $13.13 | $12.60 | 78.65 K | $246.54 M |
05/29/2025 | $12.51 | $12.85 (2.72%) | $12.85 | $12.18 | 56.45 K | $243.13 M |
05/28/2025 | $12.67 | $12.43 (-1.89%) | $12.68 | $12.38 | 58.31 K | $235.19 M |
05/27/2025 | $12.32 | $12.67 (2.84%) | $12.76 | $12.32 | 96.50 K | $239.73 M |
05/23/2025 | $11.83 | $12.16 (2.79%) | $12.35 | $11.83 | 60.51 K | $230.08 M |
05/22/2025 | $12.00 | $12.05 (0.42%) | $12.32 | $11.86 | 91.50 K | $228.00 M |
05/21/2025 | $12.15 | $12.05 (-0.82%) | $12.26 | $11.85 | 55.23 K | $228.00 M |
05/20/2025 | $12.33 | $12.34 (0.08%) | $12.61 | $12.27 | 54.94 K | $233.48 M |
05/19/2025 | $12.48 | $12.28 (-1.6%) | $12.60 | $12.28 | 33.90 K | $232.35 M |
05/16/2025 | $12.78 | $12.64 (-1.1%) | $12.92 | $12.55 | 84.50 K | $239.16 M |
05/15/2025 | $12.71 | $12.80 (0.71%) | $12.95 | $12.48 | 100.70 K | $242.19 M |
05/14/2025 | $11.88 | $12.68 (6.73%) | $12.75 | $11.81 | 177.24 K | $239.92 M |
05/13/2025 | $12.11 | $11.86 (-2.06%) | $12.45 | $11.86 | 64.40 K | $224.40 M |
05/12/2025 | $12.41 | $12.13 (-2.26%) | $12.60 | $12.06 | 113.71 K | $229.51 M |
05/09/2025 | $12.27 | $12.01 (-2.12%) | $12.27 | $11.97 | 54.40 K | $227.24 M |
05/08/2025 | $12.16 | $12.20 (0.33%) | $12.65 | $12.13 | 92.94 K | $230.83 M |
05/07/2025 | $11.84 | $12.08 (2.03%) | $12.18 | $11.63 | 112.50 K | $228.56 M |
05/06/2025 | $11.72 | $11.63 (-0.77%) | $11.85 | $11.55 | 34.92 K | $220.05 M |
05/05/2025 | $11.55 | $11.74 (1.65%) | $11.96 | $11.48 | 45.00 K | $222.13 M |
05/02/2025 | $11.50 | $11.75 (2.17%) | $12.00 | $11.40 | 83.01 K | $222.32 M |
05/01/2025 | $11.29 | $11.36 (0.62%) | $11.62 | $11.24 | 89.50 K | $214.94 M |
04/30/2025 | $10.89 | $11.36 (4.32%) | $11.78 | $10.89 | 82.10 K | $214.94 M |
04/29/2025 | $10.76 | $11.05 (2.7%) | $11.07 | $10.76 | 80.05 K | $209.07 M |
04/28/2025 | $11.15 | $11.10 (-0.45%) | $11.28 | $10.85 | 65.40 K | $210.02 M |
04/25/2025 | $11.08 | $11.17 (0.81%) | $11.43 | $11.08 | 71.70 K | $211.35 M |
04/24/2025 | $11.05 | $11.27 (1.99%) | $11.38 | $10.94 | 87.10 K | $212.52 M |
04/23/2025 | $11.50 | $11.12 (-3.3%) | $11.50 | $10.92 | 83.41 K | $209.70 M |
04/22/2025 | $10.80 | $11.18 (3.52%) | $11.24 | $10.55 | 96.93 K | $210.83 M |
04/21/2025 | $10.80 | $10.77 (-0.28%) | $11.06 | $10.35 | 105.03 K | $203.10 M |
04/17/2025 | $10.88 | $10.90 (0.18%) | $10.97 | $10.72 | 69.30 K | $205.55 M |
04/16/2025 | $10.94 | $10.89 (-0.46%) | $10.95 | $10.65 | 74.50 K | $205.36 M |
04/15/2025 | $10.58 | $10.98 (3.78%) | $11.05 | $10.58 | 100.50 K | $207.06 M |
04/14/2025 | $10.61 | $10.61 (0%) | $11.23 | $10.41 | 113.83 K | $200.08 M |
04/11/2025 | $10.43 | $10.58 (1.44%) | $10.66 | $10.23 | 142.70 K | $199.51 M |
04/10/2025 | $10.99 | $10.56 (-3.91%) | $10.99 | $10.22 | 140.82 K | $199.14 M |
04/09/2025 | $10.64 | $11.35 (6.67%) | $11.78 | $10.16 | 165.00 K | $214.03 M |
04/08/2025 | $11.50 | $10.88 (-5.39%) | $11.56 | $10.75 | 140.74 K | $205.17 M |
04/07/2025 | $11.01 | $11.14 (1.18%) | $11.65 | $10.75 | 232.50 K | $210.07 M |