HomeStreet, Inc. - Common Stock (NQ: HMST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	8.940	8.940	8.410	8.610	183,729	-0.03(-0.35%)
Mar 10, 2025	8.930	9.050	8.560	8.640	139,224	-0.36(-4.00%)
Mar 07, 2025	9.250	9.410	8.869	9.000	73,187	-0.25(-2.70%)
Mar 06, 2025	9.400	9.420	9.100	9.250	84,972	-0.26(-2.73%)
Mar 05, 2025	9.490	9.640	9.265	9.510	93,834	+0.05(+0.53%)
Mar 04, 2025	9.760	9.960	9.420	9.460	69,039	-0.40(-4.06%)
Mar 03, 2025	10.03	10.21	9.800	9.860	90,527	-0.18(-1.79%)
Feb 28, 2025	9.870	10.13	9.870	10.04	105,341	+0.22(+2.24%)
Feb 27, 2025	9.700	9.990	9.700	9.820	99,010	+0.09(+0.92%)
Feb 26, 2025	9.710	9.880	9.500	9.730	77,106	+0.01(+0.10%)
Feb 25, 2025	9.730	10.16	9.700	9.720	108,792	-0.02(-0.21%)
Feb 24, 2025	9.990	9.990	9.690	9.740	69,492	-0.06(-0.61%)
Feb 21, 2025	10.22	10.26	9.670	9.800	99,518	-0.33(-3.26%)
Feb 20, 2025	10.32	10.33	9.870	10.13	94,346	-0.25(-2.46%)
Feb 19, 2025	10.31	10.48	10.24	10.38	76,615	-0.08(-0.72%)
Feb 18, 2025	10.22	10.55	10.12	10.46	129,156	+0.27(+2.65%)
Feb 14, 2025	10.36	10.55	10.18	10.19	206,255	-0.18(-1.74%)
Feb 13, 2025	10.25	10.50	10.11	10.37	67,924	+0.20(+1.97%)
Feb 12, 2025	10.21	10.70	10.13	10.17	163,371	-0.16(-1.55%)
Feb 11, 2025	10.17	10.40	10.07	10.33	86,510	+0.00(+0.00%)
Feb 10, 2025	10.60	10.60	10.30	10.33	64,321	-0.25(-2.36%)
Feb 07, 2025	10.75	10.79	10.43	10.58	99,468	-0.15(-1.40%)
Feb 06, 2025	10.43	10.79	10.26	10.73	96,607	+0.30(+2.88%)
Feb 05, 2025	10.42	10.44	10.15	10.43	81,632	+0.11(+1.07%)
Feb 04, 2025	10.02	10.37	10.00	10.32	120,029	+0.30(+2.99%)
Feb 03, 2025	9.870	10.12	9.610	10.02	144,660	-0.05(-0.50%)
Jan 31, 2025	10.24	10.57	9.930	10.07	113,231	-0.14(-1.37%)
Jan 30, 2025	9.760	10.39	9.760	10.21	142,900	+0.55(+5.69%)
Jan 29, 2025	10.12	10.12	9.450	9.660	268,500	-0.41(-4.07%)
Jan 28, 2025	9.620	10.50	9.152	10.07	257,548	-0.36(-3.45%)
Jan 27, 2025	10.33	10.65	9.990	10.43	393,573	+0.26(+2.56%)
Jan 24, 2025	10.34	10.53	10.01	10.17	368,894	-0.24(-2.31%)
Jan 23, 2025	10.63	10.77	10.36	10.41	144,268	-0.31(-2.89%)
Jan 22, 2025	10.95	11.01	10.67	10.72	197,813	-0.28(-2.55%)
Jan 21, 2025	10.90	11.34	10.88	11.00	121,855	+0.16(+1.48%)
Jan 17, 2025	10.87	11.09	10.69	10.84	184,631	+0.03(+0.28%)
Jan 16, 2025	10.40	10.81	10.36	10.81	102,812	+0.35(+3.35%)
Jan 15, 2025	10.49	10.63	10.25	10.46	157,044	+0.29(+2.85%)
Jan 14, 2025	9.650	10.32	9.650	10.17	176,898	+0.55(+5.72%)
Jan 13, 2025	9.750	9.850	9.362	9.620	119,482	-0.21(-2.14%)
Jan 10, 2025	9.760	9.977	9.570	9.830	216,426	-0.13(-1.31%)
Jan 08, 2025	10.06	10.19	9.660	9.960	93,621	-0.17(-1.68%)
Jan 07, 2025	10.59	10.81	10.00	10.13	163,261	-0.46(-4.34%)
Jan 06, 2025	10.80	10.99	10.53	10.59	149,286	-0.21(-1.94%)
Jan 03, 2025	11.11	11.14	10.63	10.80	164,028	-0.33(-2.96%)