5 DAY PERFORMANCE
+17.67%
1 MONTH PERFORMANCE
+4.13%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-28.93%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-31.19%
HomeStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.70 | $8.76 (0.69%) | $8.78 | $8.53 | 160,409 | $162.46 M |
| 03/11/2025 | $8.94 | $8.61 (-3.69%) | $8.94 | $8.41 | 183,729 | $162.36 M |
| 03/10/2025 | $8.93 | $8.64 (-3.25%) | $9.05 | $8.56 | 139,224 | $162.93 M |
| 03/07/2025 | $9.25 | $9.00 (-2.7%) | $9.41 | $8.87 | 73,200 | $169.72 M |
| 03/06/2025 | $9.40 | $9.25 (-1.6%) | $9.42 | $9.10 | 85,000 | $174.43 M |
| 03/05/2025 | $9.49 | $9.51 (0.21%) | $9.64 | $9.27 | 93,834 | $179.34 M |
| 03/04/2025 | $9.76 | $9.46 (-3.07%) | $9.96 | $9.42 | 69,049 | $178.39 M |
| 03/03/2025 | $10.03 | $9.86 (-1.69%) | $10.21 | $9.80 | 90,527 | $185.94 M |
| 02/28/2025 | $9.87 | $10.04 (1.72%) | $10.13 | $9.87 | 105,341 | $189.33 M |
| 02/27/2025 | $9.70 | $9.82 (1.24%) | $9.99 | $9.70 | 99,010 | $185.18 M |
| 02/26/2025 | $9.71 | $9.73 (0.21%) | $9.88 | $9.50 | 77,106 | $183.48 M |
| 02/25/2025 | $9.73 | $9.72 (-0.1%) | $10.16 | $9.70 | 108,800 | $183.30 M |
| 02/24/2025 | $9.99 | $9.74 (-2.5%) | $9.99 | $9.69 | 69,500 | $183.67 M |
| 02/21/2025 | $10.22 | $9.80 (-4.11%) | $10.26 | $9.67 | 99,518 | $184.80 M |
| 02/20/2025 | $10.32 | $10.13 (-1.84%) | $10.33 | $9.87 | 94,356 | $191.03 M |
| 02/19/2025 | $10.31 | $10.39 (0.78%) | $10.48 | $10.24 | 76,615 | $195.93 M |
| 02/18/2025 | $10.22 | $10.46 (2.35%) | $10.55 | $10.12 | 129,200 | $197.25 M |
| 02/14/2025 | $10.36 | $10.19 (-1.64%) | $10.55 | $10.18 | 206,300 | $192.16 M |
| 02/13/2025 | $10.25 | $10.37 (1.17%) | $10.50 | $10.11 | 67,924 | $195.55 M |
| 02/12/2025 | $10.21 | $10.17 (-0.39%) | $10.70 | $10.13 | 163,400 | $191.78 M |
| 02/11/2025 | $10.17 | $10.33 (1.57%) | $10.40 | $10.07 | 86,510 | $194.80 M |
| 02/10/2025 | $10.60 | $10.33 (-2.55%) | $10.60 | $10.31 | 64,321 | $194.80 M |
| 02/07/2025 | $10.75 | $10.58 (-1.58%) | $10.79 | $10.43 | 99,500 | $199.51 M |
| 02/06/2025 | $10.43 | $10.73 (2.88%) | $10.80 | $10.26 | 96,607 | $202.34 M |
| 02/05/2025 | $10.42 | $10.43 (0.1%) | $10.44 | $10.15 | 81,632 | $196.68 M |
| 02/04/2025 | $10.02 | $10.32 (2.99%) | $10.37 | $10.00 | 120,029 | $194.61 M |
| 02/03/2025 | $9.87 | $10.02 (1.52%) | $10.12 | $9.61 | 144,700 | $188.95 M |
| 01/31/2025 | $10.24 | $10.07 (-1.66%) | $10.58 | $9.93 | 113,231 | $189.90 M |
| 01/30/2025 | $9.76 | $10.21 (4.61%) | $10.39 | $9.76 | 142,900 | $192.54 M |
| 01/29/2025 | $10.12 | $9.66 (-4.55%) | $10.12 | $9.45 | 268,500 | $182.16 M |
| 01/28/2025 | $9.62 | $10.07 (4.68%) | $10.50 | $9.15 | 257,548 | $189.90 M |
| 01/27/2025 | $10.33 | $10.43 (0.97%) | $10.65 | $9.99 | 393,677 | $196.68 M |
| 01/24/2025 | $10.34 | $10.17 (-1.64%) | $10.53 | $10.01 | 368,900 | $191.78 M |
| 01/23/2025 | $10.63 | $10.41 (-2.07%) | $10.77 | $10.36 | 144,300 | $196.31 M |
| 01/22/2025 | $10.95 | $10.72 (-2.1%) | $11.01 | $10.67 | 197,813 | $202.15 M |
| 01/21/2025 | $10.90 | $11.00 (0.92%) | $11.34 | $10.88 | 121,900 | $207.43 M |
| 01/17/2025 | $10.87 | $10.84 (-0.28%) | $11.09 | $10.69 | 184,631 | $204.42 M |
| 01/16/2025 | $10.40 | $10.81 (3.94%) | $10.81 | $10.36 | 102,812 | $203.85 M |
| 01/15/2025 | $10.49 | $10.46 (-0.29%) | $10.64 | $10.25 | 157,044 | $197.25 M |
| 01/14/2025 | $9.65 | $10.17 (5.39%) | $10.32 | $9.65 | 176,900 | $191.78 M |
| 01/13/2025 | $9.75 | $9.62 (-1.33%) | $9.85 | $9.36 | 119,500 | $181.41 M |
| 01/10/2025 | $9.76 | $9.83 (0.72%) | $9.98 | $9.57 | 216,426 | $185.37 M |
| 01/08/2025 | $10.06 | $9.96 (-0.99%) | $10.19 | $9.66 | 93,621 | $187.82 M |
| 01/07/2025 | $10.59 | $10.13 (-4.34%) | $10.82 | $10.00 | 163,300 | $191.03 M |
| 01/06/2025 | $10.80 | $10.59 (-1.94%) | $10.99 | $10.53 | 149,377 | $199.70 M |
| 01/03/2025 | $11.11 | $10.80 (-2.79%) | $11.14 | $10.64 | 164,028 | $203.66 M |
| 01/02/2025 | $11.56 | $11.13 (-3.72%) | $11.99 | $11.05 | 191,200 | $209.88 M |
| 12/31/2024 | $11.47 | $11.42 (-0.44%) | $11.47 | $11.12 | 185,717 | $215.35 M |
| 12/30/2024 | $11.25 | $11.23 (-0.18%) | $11.35 | $10.87 | 260,444 | $211.77 M |
| 12/27/2024 | $11.00 | $11.16 (1.45%) | $12.14 | $10.99 | 561,003 | $210.45 M |
| 12/26/2024 | $10.85 | $10.98 (1.2%) | $11.01 | $10.60 | 124,000 | $207.06 M |
| 12/24/2024 | $10.80 | $10.86 (0.56%) | $10.87 | $10.66 | 78,200 | $204.79 M |
| 12/23/2024 | $10.87 | $10.74 (-1.2%) | $11.31 | $10.60 | 193,108 | $202.53 M |
| 12/20/2024 | $10.88 | $10.90 (0.18%) | $11.45 | $10.74 | 330,500 | $205.55 M |
| 12/19/2024 | $11.28 | $10.99 (-2.57%) | $11.49 | $10.54 | 216,936 | $207.24 M |
| 12/18/2024 | $11.62 | $10.81 (-6.97%) | $11.95 | $10.65 | 232,329 | $203.85 M |
| 12/17/2024 | $11.40 | $11.52 (1.05%) | $11.61 | $11.31 | 174,800 | $217.24 M |
| 12/16/2024 | $11.42 | $11.51 (0.79%) | $11.60 | $11.29 | 110,016 | $217.05 M |
| 12/13/2024 | $11.40 | $11.35 (-0.44%) | $11.57 | $11.20 | 121,800 | $214.03 M |
| 12/12/2024 | $11.69 | $11.50 (-1.63%) | $11.69 | $11.36 | 134,400 | $216.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
