HomeStreet Inc. (HMST)
NASDAQ: HMST
· Real-Time Price · USD
13.75
0.09 (0.66%)
At close: Aug 20, 2025, 3:59 PM
13.75
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
HMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.72 | 13.99 | 13.63 | 13.75 | 13.75 | 0.66% | 73,562 |
| Aug 19, 2025 | 13.15 | 13.89 | 13.15 | 13.66 | 13.66 | 3.80% | 148,166 |
| Aug 18, 2025 | 12.82 | 13.26 | 12.82 | 13.16 | 13.16 | 2.09% | 50,300 |
| Aug 15, 2025 | 13.23 | 13.23 | 12.75 | 12.89 | 12.89 | -2.27% | 54,300 |
| 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% | 67,700 |
| 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% | 143,100 |
| 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% | 63,100 |
| Jul 28, 2025 | 13.22 | 13.34 | 13.12 | 13.18 | 13.18 | -0.53% | 34,800 |
| Jul 25, 2025 | 13.21 | 13.41 | 13.20 | 13.25 | 13.25 | 0.45% | 25,900 |
| Jul 24, 2025 | 13.51 | 13.59 | 13.19 | 13.19 | 13.19 | -3.01% | 27,915 |