HomeStreet, Inc. - HMST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.23	12.89	12.89	13.23	12.75	54,300
August 14, 2025	13.18	13.19	13.19	13.27	13.09	70,710
August 13, 2025	13.35	13.26	13.26	13.52	13.26	139,348
August 12, 2025	12.94	13.17	13.17	13.62	12.94	167,113
August 11, 2025	12.73	12.91	12.91	12.96	12.52	158,401
August 08, 2025	12.72	12.66	12.66	12.96	12.5	67,700
August 07, 2025	13.15	12.63	12.63	13.15	12.63	62,114
August 06, 2025	12.8	12.98	12.98	13.13	12.63	143,100
August 05, 2025	12.99	12.8	12.8	13.12	12.8	67,310
August 04, 2025	12.98	13.05	13.05	13.16	12.96	109,405
August 01, 2025	12.99	12.91	12.91	13.21	12.77	195,429
July 31, 2025	12.73	13.08	13.08	13.25	12.46	157,229
July 30, 2025	13.27	12.74	12.74	13.57	12.72	70,542
July 29, 2025	13.28	13.25	13.25	13.83	13.11	63,100
July 28, 2025	13.22	13.18	13.18	13.34	13.12	34,800
July 25, 2025	13.21	13.25	13.25	13.41	13.2	25,900
July 24, 2025	13.51	13.19	13.19	13.59	13.19	27,915
July 23, 2025	13.25	13.6	13.6	13.68	13.25	33,326
July 22, 2025	13.17	13.21	13.21	13.46	13.17	52,027
July 21, 2025	13.37	13.22	13.22	13.47	13.2	54,749
July 18, 2025	13.16	13.35	13.35	13.46	12.96	76,828
July 17, 2025	13.2	13.07	13.07	13.3	12.85	85,400
July 16, 2025	13.22	13.16	13.16	13.25	13.05	56,400
July 15, 2025	13.43	13.08	13.08	13.43	13.05	45,817
July 14, 2025	13.07	13.43	13.43	13.43	13.07	27,800
July 11, 2025	13.2	13.15	13.15	13.44	13.05	42,800
July 10, 2025	13.4	13.3	13.3	13.55	13.22	61,900
July 09, 2025	13.41	13.41	13.41	13.44	13.25	27,006
July 08, 2025	13.4	13.25	13.25	13.48	13.19	91,317
July 07, 2025	13.28	13.36	13.36	13.67	13.14	118,500
July 03, 2025	13.31	13.4	13.4	13.55	13.25	48,837
July 02, 2025	13.15	13.09	13.09	13.41	12.99	108,749
July 01, 2025	12.96	13.1	13.1	13.25	12.76	98,300
June 30, 2025	12.66	13.07	13.07	13.21	12.66	69,031
June 27, 2025	12.54	12.62	12.62	12.75	12.34	131,918
June 26, 2025	12.28	12.4	12.4	12.5	12.13	72,412
June 25, 2025	12.43	12.25	12.25	12.43	12.21	52,300
June 24, 2025	12.76	12.48	12.48	12.84	12.47	38,903
June 23, 2025	12.36	12.6	12.6	12.73	12.36	54,643
June 20, 2025	12.39	12.42	12.42	12.47	12.29	174,400
June 18, 2025	12.2	12.32	12.32	12.51	12.2	42,200
June 17, 2025	12.05	12.14	12.14	12.48	12.05	48,300
June 16, 2025	12.45	12.16	12.16	12.47	12.12	28,603
June 13, 2025	12.59	12.26	12.26	12.72	12.22	45,931
June 12, 2025	12.55	12.82	12.82	12.87	12.55	40,713
June 11, 2025	12.92	12.73	12.73	13.11	12.68	59,400
June 10, 2025	13.1	12.88	12.88	13.33	12.87	187,800
June 09, 2025	13.15	13	13	13.18	12.96	50,742
June 06, 2025	13.07	13.01	13.01	13.16	12.9	38,400
June 05, 2025	12.8	12.8	12.8	12.91	12.66	63,900
June 04, 2025	12.97	12.82	12.82	13.01	12.63	38,400
June 03, 2025	12.91	13.01	13.01	13.16	12.81	55,425
June 02, 2025	12.95	12.84	12.84	13	12.76	81,700
May 30, 2025	12.71	13.03	13.03	13.13	12.6	78,652
May 29, 2025	12.51	12.85	12.85	12.85	12.18	56,445
May 28, 2025	12.67	12.43	12.43	12.68	12.38	58,308
May 27, 2025	12.32	12.67	12.67	12.76	12.32	96,500
May 23, 2025	11.83	12.16	12.16	12.35	11.83	60,506
May 22, 2025	12	12.05	12.05	12.32	11.86	91,500
May 21, 2025	12.15	12.05	12.05	12.26	11.85	55,228

HomeStreet, Inc. (HMST) NASDAQ