HomeStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.54	12.75	12.34	12.62	12.62	1.77%	131,915
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
Jun 4, 2025	12.97	13.01	12.63	12.82	12.82	-1.46%	38,360
Jun 3, 2025	12.91	13.16	12.81	13.01	13.01	1.32%	55,425
Jun 2, 2025	12.95	13.00	12.76	12.84	12.84	-1.46%	81,696
May 30, 2025	12.71	13.13	12.60	13.03	13.03	1.40%	78,652
May 29, 2025	12.51	12.85	12.18	12.85	12.85	3.38%	56,445
May 28, 2025	12.67	12.68	12.38	12.43	12.43	-1.89%	58,308
May 27, 2025	12.32	12.76	12.32	12.67	12.67	4.19%	96,493
May 23, 2025	11.83	12.35	11.83	12.16	12.16	0.91%	60,506
May 22, 2025	12.00	12.32	11.86	12.05	12.05	-	91,455
May 21, 2025	12.15	12.26	11.85	12.05	12.05	-2.35%	55,228
May 20, 2025	12.33	12.61	12.27	12.34	12.34	0.49%	54,943
May 19, 2025	12.48	12.60	12.28	12.28	12.28	-2.85%	33,869
May 16, 2025	12.78	12.92	12.55	12.64	12.64	-1.25%	84,476
May 15, 2025	12.71	12.95	12.48	12.80	12.80	0.95%	100,691
May 14, 2025	11.88	12.75	11.81	12.68	12.68	6.91%	177,244
May 13, 2025	12.11	12.45	11.86	11.86	11.86	-2.23%	64,400
May 12, 2025	12.41	12.60	12.06	12.13	12.13	1.00%	113,713
May 9, 2025	12.27	12.27	11.97	12.01	12.01	-1.56%	54,371
May 8, 2025	12.16	12.65	12.13	12.20	12.20	0.99%	92,943
May 7, 2025	11.84	12.18	11.63	12.08	12.08	3.87%	112,461
May 6, 2025	11.72	11.85	11.55	11.63	11.63	-0.94%	34,922
May 5, 2025	11.55	11.96	11.48	11.74	11.74	-0.09%	44,987
May 2, 2025	11.50	12.00	11.40	11.75	11.75	3.43%	83,009
May 1, 2025	11.29	11.62	11.24	11.36	11.36	-	89,479
Apr 30, 2025	10.89	11.78	10.89	11.36	11.36	2.81%	82,071
Apr 29, 2025	10.76	11.07	10.76	11.05	11.05	-0.45%	80,045
Apr 28, 2025	11.15	11.28	10.85	11.10	11.10	-0.63%	65,379
Apr 25, 2025	11.08	11.43	11.08	11.17	11.17	-0.89%	71,687
Apr 24, 2025	11.05	11.38	10.94	11.27	11.27	1.35%	87,091
Apr 23, 2025	11.50	11.50	10.92	11.12	11.12	-0.54%	83,409
Apr 22, 2025	10.80	11.24	10.55	11.18	11.18	3.86%	96,928
Apr 21, 2025	10.80	11.06	10.35	10.77	10.77	-1.24%	105,033
Apr 17, 2025	10.88	10.97	10.72	10.90	10.90	0.09%	69,289
Apr 16, 2025	10.94	10.95	10.65	10.89	10.89	-0.82%	74,469