HomeStreet, Inc. (HMST) Charts

$13.40

$0.31 (2.37%)
Last update: 01:00 PM EST
Day's range
$13.25
Day's range
$13.52

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