-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
+1.26% -
3 MONTH PERFORMANCE
+21.98% -
6 MONTH PERFORMANCE
+20.54% -
YEAR-TO-DATE PERFORMANCE
+48.16% -
1 YEAR PERFORMANCE
+133.33%
HomeStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $15.09 | $15.26 (1.13%) | $15.71 | $15.09 | 39,342 | $287.77 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 |
| 08/16/2024 | $15.00 | $14.92 (-0.53%) | $15.31 | $14.77 | 71,500 | $281.35 M |
| 08/15/2024 | $15.30 | $15.01 (-1.9%) | $15.33 | $14.97 | 42,600 | $283.05 M |
| 08/14/2024 | $14.62 | $15.06 (3.01%) | $15.25 | $14.51 | 110,500 | $283.99 M |
| 08/13/2024 | $14.50 | $14.55 (0.34%) | $14.59 | $14.31 | 52,635 | $274.38 M |
| 08/12/2024 | $14.46 | $14.45 (-0.07%) | $14.57 | $13.87 | 118,601 | $272.49 M |
| 08/09/2024 | $14.42 | $14.44 (0.14%) | $14.59 | $14.22 | 84,520 | $272.30 M |
| 08/08/2024 | $14.55 | $14.47 (-0.55%) | $14.63 | $14.26 | 50,700 | $272.87 M |
| 08/07/2024 | $14.19 | $14.36 (1.2%) | $14.47 | $13.97 | 111,036 | $270.79 M |
| 08/06/2024 | $13.39 | $13.90 (3.81%) | $13.96 | $13.33 | 93,900 | $262.12 M |
| 08/05/2024 | $13.55 | $13.41 (-1.03%) | $13.80 | $12.99 | 152,635 | $252.88 M |
| 08/02/2024 | $14.07 | $14.11 (0.28%) | $14.32 | $13.69 | 185,000 | $266.08 M |
| 08/01/2024 | $14.40 | $14.20 (-1.39%) | $14.41 | $13.92 | 146,100 | $267.78 M |
| 07/31/2024 | $14.36 | $14.40 (0.28%) | $14.67 | $14.21 | 184,500 | $271.55 M |
| 07/30/2024 | $13.90 | $14.40 (3.6%) | $14.43 | $13.82 | 225,500 | $271.55 M |
| 07/29/2024 | $13.93 | $13.87 (-0.43%) | $14.01 | $13.76 | 80,743 | $261.55 M |
| 07/26/2024 | $13.43 | $13.99 (4.17%) | $13.99 | $13.43 | 151,400 | $263.82 M |
| 07/25/2024 | $13.53 | $13.33 (-1.48%) | $14.05 | $13.33 | 211,229 | $251.36 M |
| 07/24/2024 | $13.67 | $13.52 (-1.1%) | $13.87 | $13.28 | 67,501 | $254.94 M |
| 07/23/2024 | $13.37 | $13.79 (3.14%) | $13.85 | $13.16 | 79,717 | $260.04 M |
| 07/22/2024 | $13.26 | $13.49 (1.73%) | $13.49 | $12.79 | 105,490 | $254.38 M |
| 07/19/2024 | $13.29 | $13.49 (1.5%) | $13.76 | $13.28 | 120,297 | $254.38 M |
| 07/18/2024 | $13.65 | $13.30 (-2.56%) | $14.03 | $13.19 | 96,626 | $250.80 M |
| 07/17/2024 | $13.56 | $13.66 (0.74%) | $14.04 | $12.42 | 166,504 | $257.58 M |
| 07/16/2024 | $13.25 | $13.78 (4%) | $13.78 | $13.24 | 289,846 | $259.85 M |
| 07/15/2024 | $12.95 | $13.04 (0.69%) | $13.22 | $12.86 | 101,179 | $245.89 M |
| 07/12/2024 | $12.73 | $12.70 (-0.24%) | $13.03 | $12.55 | 96,459 | $239.48 M |
| 07/11/2024 | $12.31 | $12.51 (1.62%) | $12.66 | $12.08 | 127,956 | $235.90 M |