HomeStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.23	13.23	12.75	12.89	12.89	-2.27%	54,265
Aug 14, 2025	13.18	13.27	13.09	13.19	13.19	-0.53%	70,710
Aug 13, 2025	13.35	13.52	13.26	13.26	13.26	0.68%	139,348
Aug 12, 2025	12.94	13.62	12.94	13.17	13.17	2.01%	167,113
Aug 11, 2025	12.73	12.96	12.52	12.91	12.91	1.97%	158,401
Aug 8, 2025	12.72	12.96	12.50	12.66	12.66	0.24%	67,666
Aug 7, 2025	13.15	13.15	12.63	12.63	12.63	-2.70%	62,114
Aug 6, 2025	12.80	13.13	12.63	12.98	12.98	1.41%	143,067
Aug 5, 2025	12.99	13.12	12.80	12.80	12.80	-1.92%	74,202
Aug 4, 2025	12.98	13.16	12.96	13.05	13.05	1.08%	109,405
Aug 1, 2025	12.99	13.21	12.77	12.91	12.91	-1.30%	195,429
Jul 31, 2025	12.73	13.25	12.46	13.08	13.08	2.67%	157,229
Jul 30, 2025	13.27	13.57	12.72	12.74	12.74	-3.85%	70,542
Jul 29, 2025	13.28	13.83	13.11	13.25	13.25	0.53%	63,083
Jul 28, 2025	13.22	13.34	13.12	13.18	13.18	-0.53%	34,755
Jul 25, 2025	13.21	13.41	13.20	13.25	13.25	0.45%	25,877
Jul 24, 2025	13.51	13.59	13.19	13.19	13.19	-3.01%	27,915
Jul 23, 2025	13.25	13.68	13.25	13.60	13.60	2.95%	33,326
Jul 22, 2025	13.17	13.46	13.17	13.21	13.21	-0.08%	52,027
Jul 21, 2025	13.37	13.47	13.20	13.22	13.22	-0.97%	54,749
Jul 18, 2025	13.16	13.46	12.96	13.35	13.35	2.14%	76,828
Jul 17, 2025	13.20	13.30	12.85	13.07	13.07	-0.68%	85,398
Jul 16, 2025	13.22	13.25	13.05	13.16	13.16	0.61%	56,355
Jul 15, 2025	13.43	13.43	13.05	13.08	13.08	-2.61%	45,817
Jul 14, 2025	13.07	13.43	13.07	13.43	13.43	2.13%	27,771
Jul 11, 2025	13.20	13.44	13.05	13.15	13.15	-1.13%	42,775
Jul 10, 2025	13.40	13.55	13.22	13.30	13.30	-0.82%	61,853
Jul 9, 2025	13.41	13.44	13.25	13.41	13.41	1.21%	27,006
Jul 8, 2025	13.40	13.48	13.19	13.25	13.25	-0.82%	91,317
Jul 7, 2025	13.28	13.67	13.14	13.36	13.36	-0.30%	118,463
Jul 3, 2025	13.31	13.55	13.25	13.40	13.40	2.37%	48,837
Jul 2, 2025	13.15	13.41	12.99	13.09	13.09	-0.08%	108,749
Jul 1, 2025	12.96	13.25	12.76	13.10	13.10	0.23%	98,298
Jun 30, 2025	12.66	13.21	12.66	13.07	13.07	3.57%	69,031
Jun 27, 2025	12.54	12.75	12.34	12.62	12.62	1.77%	131,918
Jun 26, 2025	12.28	12.50	12.13	12.40	12.40	1.22%	72,412
Jun 25, 2025	12.43	12.43	12.21	12.25	12.25	-1.84%	52,251
Jun 24, 2025	12.76	12.84	12.47	12.48	12.48	-0.95%	38,903
Jun 23, 2025	12.36	12.73	12.36	12.60	12.60	1.45%	54,643
Jun 20, 2025	12.39	12.47	12.29	12.42	12.42	0.81%	174,375
Jun 18, 2025	12.20	12.51	12.20	12.32	12.32	1.48%	42,162
Jun 17, 2025	12.05	12.48	12.05	12.14	12.14	-0.16%	48,270
Jun 16, 2025	12.45	12.47	12.12	12.16	12.16	-0.82%	28,603
Jun 13, 2025	12.59	12.72	12.22	12.26	12.26	-4.37%	45,931
Jun 12, 2025	12.55	12.87	12.55	12.82	12.82	0.71%	40,713
Jun 11, 2025	12.92	13.11	12.68	12.73	12.73	-1.16%	59,375
Jun 10, 2025	13.10	13.33	12.87	12.88	12.88	-0.92%	187,781
Jun 9, 2025	13.15	13.18	12.96	13.00	13.00	-0.08%	50,742
Jun 6, 2025	13.07	13.16	12.90	13.01	13.01	1.64%	38,396
Jun 5, 2025	12.80	12.91	12.66	12.80	12.80	-0.16%	63,884