HomeStreet, Inc. - Common Stock (HMST)
12.56
+0.55 (4.58%)
NASDAQ · Last Trade: Apr 2nd, 10:28 PM EDT
Historical Prices For HomeStreet, Inc. - Common Stock (HMST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 11.92 | 12.60 | 11.92 | 12.56 | 425,845 | 12.56 |
| 4/01/2025 | 11.92 | 12.35 | 11.20 | 12.01 | 822,985 | 12.01 |
| 3/31/2025 | 10.41 | 11.88 | 10.30 | 11.74 | 2,509,799 | 11.74 |
| 3/28/2025 | 9.44 | 9.47 | 9.02 | 9.30 | 113,085 | 9.30 |
| 3/27/2025 | 9.23 | 9.47 | 9.10 | 9.47 | 54,300 | 9.47 |
| 3/26/2025 | 9.22 | 9.35 | 9.13 | 9.26 | 68,512 | 9.26 |
| 3/25/2025 | 9.17 | 9.32 | 9.11 | 9.23 | 67,915 | 9.23 |
| 3/24/2025 | 9.34 | 9.34 | 9.04 | 9.20 | 72,569 | 9.20 |
| 3/21/2025 | 8.89 | 9.30 | 8.89 | 9.24 | 327,125 | 9.24 |
| 3/20/2025 | 9.02 | 9.20 | 8.56 | 8.96 | 223,342 | 8.96 |
| 3/19/2025 | 9.07 | 9.25 | 8.96 | 9.14 | 86,028 | 9.14 |
| 3/18/2025 | 9.00 | 9.13 | 8.90 | 9.10 | 87,702 | 9.10 |
| 3/17/2025 | 8.84 | 9.09 | 8.83 | 9.02 | 59,535 | 9.02 |
| 3/14/2025 | 8.75 | 9.26 | 8.75 | 8.95 | 207,049 | 8.95 |
| 3/13/2025 | 8.70 | 8.97 | 8.58 | 8.71 | 89,899 | 8.71 |
| 3/12/2025 | 8.70 | 8.78 | 8.53 | 8.70 | 190,716 | 8.70 |
| 3/11/2025 | 8.94 | 8.94 | 8.41 | 8.61 | 183,729 | 8.61 |
| 3/10/2025 | 8.93 | 9.05 | 8.56 | 8.64 | 139,224 | 8.64 |
| 3/07/2025 | 9.25 | 9.41 | 8.87 | 9.00 | 73,187 | 9.00 |
| 3/06/2025 | 9.40 | 9.42 | 9.10 | 9.25 | 84,972 | 9.25 |
| 3/05/2025 | 9.49 | 9.64 | 9.27 | 9.51 | 93,834 | 9.51 |
| 3/04/2025 | 9.76 | 9.96 | 9.42 | 9.46 | 69,039 | 9.46 |
| 3/03/2025 | 10.03 | 10.21 | 9.80 | 9.86 | 90,527 | 9.86 |
| 2/28/2025 | 9.87 | 10.13 | 9.87 | 10.04 | 105,341 | 10.04 |
| 2/27/2025 | 9.70 | 9.99 | 9.70 | 9.82 | 99,010 | 9.82 |
| 2/26/2025 | 9.71 | 9.88 | 9.50 | 9.73 | 77,106 | 9.73 |
| 2/25/2025 | 9.73 | 10.16 | 9.70 | 9.72 | 108,792 | 9.72 |
| 2/24/2025 | 9.99 | 9.99 | 9.69 | 9.74 | 69,492 | 9.74 |
| 2/21/2025 | 10.22 | 10.26 | 9.67 | 9.80 | 99,518 | 9.80 |
| 2/20/2025 | 10.32 | 10.33 | 9.87 | 10.13 | 94,346 | 10.13 |
| 2/19/2025 | 10.31 | 10.48 | 10.24 | 10.38 | 76,615 | 10.38 |
| 2/18/2025 | 10.22 | 10.55 | 10.12 | 10.46 | 129,156 | 10.46 |
| 2/14/2025 | 10.36 | 10.55 | 10.18 | 10.19 | 206,255 | 10.19 |
| 2/13/2025 | 10.25 | 10.50 | 10.11 | 10.37 | 67,924 | 10.37 |
| 2/12/2025 | 10.21 | 10.70 | 10.13 | 10.17 | 163,371 | 10.17 |
| 2/11/2025 | 10.17 | 10.40 | 10.07 | 10.33 | 86,510 | 10.33 |
| 2/10/2025 | 10.60 | 10.60 | 10.30 | 10.33 | 64,321 | 10.33 |
| 2/07/2025 | 10.75 | 10.79 | 10.43 | 10.58 | 99,468 | 10.58 |
| 2/06/2025 | 10.43 | 10.79 | 10.26 | 10.73 | 96,607 | 10.73 |
| 2/05/2025 | 10.42 | 10.44 | 10.15 | 10.43 | 81,632 | 10.43 |
| 2/04/2025 | 10.02 | 10.37 | 10.00 | 10.32 | 120,029 | 10.32 |
| 2/03/2025 | 9.87 | 10.12 | 9.61 | 10.02 | 144,660 | 10.02 |
| 1/31/2025 | 10.24 | 10.57 | 9.93 | 10.07 | 113,231 | 10.07 |
| 1/30/2025 | 9.76 | 10.39 | 9.76 | 10.21 | 142,900 | 10.21 |
| 1/29/2025 | 10.12 | 10.12 | 9.45 | 9.66 | 268,500 | 9.66 |
| 1/28/2025 | 9.62 | 10.50 | 9.15 | 10.07 | 257,548 | 10.07 |
| 1/27/2025 | 10.33 | 10.65 | 9.99 | 10.43 | 393,573 | 10.43 |
| 1/24/2025 | 10.34 | 10.53 | 10.01 | 10.17 | 368,894 | 10.17 |
| 1/23/2025 | 10.63 | 10.77 | 10.36 | 10.41 | 144,268 | 10.41 |
| 1/22/2025 | 10.95 | 11.01 | 10.67 | 10.72 | 197,813 | 10.72 |
| 1/21/2025 | 10.90 | 11.34 | 10.88 | 11.00 | 121,855 | 11.00 |
| 1/17/2025 | 10.87 | 11.09 | 10.69 | 10.84 | 184,631 | 10.84 |
| 1/16/2025 | 10.40 | 10.81 | 10.36 | 10.81 | 102,812 | 10.81 |
| 1/15/2025 | 10.49 | 10.63 | 10.25 | 10.46 | 157,044 | 10.46 |
| 1/14/2025 | 9.65 | 10.32 | 9.65 | 10.17 | 176,898 | 10.17 |
| 1/13/2025 | 9.75 | 9.85 | 9.36 | 9.62 | 119,482 | 9.62 |
| 1/10/2025 | 9.76 | 9.98 | 9.57 | 9.83 | 216,426 | 9.83 |
| 1/08/2025 | 10.06 | 10.19 | 9.66 | 9.96 | 93,621 | 9.96 |
| 1/07/2025 | 10.59 | 10.81 | 10.00 | 10.13 | 163,261 | 10.13 |
| 1/06/2025 | 10.80 | 10.99 | 10.53 | 10.59 | 149,286 | 10.59 |
| 1/03/2025 | 11.11 | 11.14 | 10.63 | 10.80 | 164,028 | 10.80 |