Dark

HMST
HomeStreet, Inc.
stock NASDAQ

Inactive

Aug 29, 2025

13.87USD+1.836%(+0.25)292,884

Pre-market

0.00USD-100.000%(-13.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	13.5300	13.950000	13.4150	13.8700	+1.836%	292,884	0.000%
2025-08-28	14.0400	14.135000	13.6100	13.6200	-2.505%	269,222	+1.836%
2025-08-27	13.9100	14.140000	13.6800	13.9700	+0.359%	154,331	-0.716%
2025-08-26	14.0000	14.290000	13.8450	13.9200	-0.571%	560,358	-0.359%
2025-08-25	13.7900	14.400000	13.5375	14.0000	+0.719%	182,253	-0.929%
2025-08-22	13.8500	14.580000	13.7600	13.9000	+1.017%	135,633	-0.216%
2025-08-21	13.7429	13.865000	13.4100	13.7600	+0.073%	57,903	+0.799%
2025-08-20	13.7200	13.990000	13.6250	13.7500	+0.659%	73,562	+0.873%
2025-08-19	13.1500	13.890000	13.1500	13.6600	+3.799%	148,166	+1.537%
2025-08-18	12.8200	13.260000	12.8200	13.1600	+2.095%	50,285	+5.395%
2025-08-15	13.2300	13.230000	12.7500	12.8900	-2.274%	54,265	+7.603%
2025-08-14	13.1800	13.270000	13.0900	13.1900	-0.528%	70,710	+5.155%
2025-08-13	13.3500	13.520000	13.2600	13.2600	+0.683%	139,348	+4.600%
2025-08-12	12.9400	13.620000	12.9400	13.1700	+2.014%	167,113	+5.315%
2025-08-11	12.7300	12.960000	12.5200	12.9100	+1.975%	158,401	+7.436%
2025-08-08	12.7200	12.960000	12.5000	12.6600	+0.238%	67,666	+9.558%
2025-08-07	13.1500	13.150000	12.6300	12.6300	-2.696%	62,114	+9.818%
2025-08-06	12.8000	13.130000	12.6250	12.9800	+1.406%	143,067	+6.857%
2025-08-05	12.9900	13.115000	12.8000	12.8000	-1.916%	74,202	+8.359%
2025-08-04	12.9800	13.161521	12.9550	13.0500	+1.084%	109,405	+6.284%
2025-08-01	12.9900	13.210000	12.7700	12.9100	-1.300%	195,429	+7.436%
2025-07-31	12.7300	13.249900	12.4600	13.0800	+2.669%	157,229	+6.040%
2025-07-30	13.2650	13.570000	12.7200	12.7400	-3.849%	70,542	+8.870%
2025-07-29	13.2800	13.830000	13.1100	13.2500	+0.531%	63,083	+4.679%
2025-07-28	13.2200	13.335000	13.1200	13.1800	-0.528%	34,755	+5.235%
2025-07-25	13.2100	13.410000	13.2000	13.2500	+0.455%	25,877	+4.679%
2025-07-24	13.5100	13.590000	13.1900	13.1900	-3.015%	27,915	+5.155%
2025-07-23	13.2500	13.680000	13.2500	13.6000	+2.952%	33,326	+1.985%
2025-07-22	13.1700	13.455000	13.1700	13.2100	-0.076%	52,027	+4.996%
2025-07-21	13.3700	13.465000	13.2000	13.2200	-0.974%	54,749	+4.917%
2025-07-18	13.1600	13.460000	12.9600	13.3500	+2.142%	76,828	+3.895%
2025-07-17	13.2000	13.300000	12.8450	13.0700	-0.684%	85,398	+6.121%
2025-07-16	13.2200	13.250000	13.0500	13.1600	+0.612%	56,355	+5.395%
2025-07-15	13.4300	13.430000	13.0500	13.0800	-2.606%	45,817	+6.040%
2025-07-14	13.0700	13.430000	13.0700	13.4300	+2.129%	27,771	+3.276%
2025-07-11	13.2000	13.440000	13.0500	13.1500	-1.128%	42,775	+5.475%
2025-07-10	13.4000	13.550000	13.2200	13.3000	-0.820%	61,853	+4.286%
2025-07-09	13.4050	13.435000	13.2500	13.4100	+1.208%	27,006	+3.430%
2025-07-08	13.4000	13.480000	13.1900	13.2500	-0.823%	91,317	+4.679%
2025-07-07	13.2800	13.670000	13.1400	13.3600	-0.299%	118,463	+3.817%
2025-07-03	13.3050	13.550000	13.2500	13.4000	+2.368%	48,837	+3.507%
2025-07-02	13.1500	13.410000	12.9870	13.0900	-0.076%	108,749	+5.959%
2025-07-01	12.9600	13.245000	12.7550	13.1000	+0.230%	98,298	+5.878%
2025-06-30	12.6600	13.210000	12.6600	13.0700	+3.566%	69,031	+6.121%
2025-06-27	12.5400	12.750000	12.3350	12.6200	+1.774%	131,918	+9.905%
2025-06-26	12.2800	12.500000	12.1300	12.4000	+1.224%	72,412	+11.855%
2025-06-25	12.4300	12.430000	12.2136	12.2500	-1.843%	52,251	+13.224%
2025-06-24	12.7600	12.840000	12.4700	12.4800	-0.952%	38,903	+11.138%
2025-06-23	12.3600	12.730000	12.3600	12.6000	+1.449%	54,643	+10.079%
2025-06-20	12.3900	12.470000	12.2876	12.4200	+0.812%	174,375	+11.675%
2025-06-18	12.2000	12.510000	12.2000	12.3200	+1.483%	42,162	+12.581%
2025-06-17	12.0500	12.480000	12.0500	12.1400	-0.164%	48,270	+14.250%
2025-06-16	12.4500	12.470000	12.1200	12.1600	-0.816%	28,603	+14.063%
2025-06-13	12.5900	12.720000	12.2150	12.2600	-4.368%	45,931	+13.132%
2025-06-12	12.5503	12.870000	12.5503	12.8200	+0.707%	40,713	+8.190%
2025-06-11	12.9200	13.110000	12.6800	12.7300	-1.165%	59,375	+8.955%
2025-06-10	13.1000	13.325000	12.8700	12.8800	-0.923%	187,781	+7.686%
2025-06-09	13.1500	13.180000	12.9550	13.0000	-0.077%	50,742	+6.692%
2025-06-06	13.0700	13.160000	12.9000	13.0100	+1.641%	38,396	+6.610%
2025-06-05	12.8000	12.910000	12.6600	12.8000	-0.156%	63,884	+8.359%
2025-06-04	12.9700	13.010000	12.6300	12.8200	-1.460%	38,360	+8.190%
2025-06-03	12.9100	13.160000	12.8100	13.0100	+1.324%	55,425	+6.610%
2025-06-02	12.9500	13.000000	12.7600	12.8400	-1.458%	81,696	+8.022%
2025-05-30	12.7100	13.130000	12.6000	13.0300	+1.401%	78,652	+6.447%
2025-05-29	12.5100	12.850000	12.1796	12.8500	+3.379%	56,445	+7.938%
2025-05-28	12.6700	12.675000	12.3779	12.4300	-1.894%	58,308	+11.585%
2025-05-27	12.3200	12.760000	12.3200	12.6700	+4.194%	96,493	+9.471%
2025-05-23	11.8300	12.350000	11.8300	12.1600	+0.913%	60,506	+14.063%
2025-05-22	12.0000	12.320000	11.8600	12.0500	0.000%	91,455	+15.104%
2025-05-21	12.1500	12.260000	11.8500	12.0500	-2.350%	55,228	+15.104%
2025-05-20	12.3300	12.605000	12.2700	12.3400	+0.489%	54,943	+12.399%
2025-05-19	12.4800	12.599200	12.2800	12.2800	-2.848%	33,869	+12.948%
2025-05-16	12.7800	12.920000	12.5500	12.6400	-1.250%	84,476	+9.731%
2025-05-15	12.7100	12.950000	12.4780	12.8000	+0.946%	100,691	+8.359%
2025-05-14	11.8800	12.750000	11.8100	12.6800	+6.914%	177,244	+9.385%
2025-05-13	12.1100	12.450000	11.8600	11.8600	-2.226%	64,400	+16.948%
2025-05-12	12.4100	12.600000	12.0601	12.1300	+0.999%	113,713	+14.345%
2025-05-09	12.2700	12.270000	11.9700	12.0100	-1.557%	54,371	+15.487%
2025-05-08	12.1600	12.650000	12.1300	12.2000	+0.993%	92,943	+13.689%
2025-05-07	11.8400	12.180000	11.6300	12.0800	+3.869%	112,461	+14.818%
2025-05-06	11.7200	11.850000	11.5500	11.6300	-0.937%	34,922	+19.261%
2025-05-05	11.5500	11.955000	11.4800	11.7400	-0.085%	44,987	+18.143%
2025-05-02	11.5000	12.000000	11.4000	11.7500	+3.433%	83,009	+18.043%
2025-05-01	11.2900	11.620000	11.2400	11.3600	0.000%	89,479	+22.095%
2025-04-30	10.8900	11.780000	10.8900	11.3600	+2.805%	82,071	+22.095%
2025-04-29	10.7600	11.070000	10.7600	11.0500	-0.450%	80,045	+25.520%
2025-04-28	11.1500	11.280000	10.8500	11.1000	-0.627%	65,379	+24.955%
2025-04-25	11.0800	11.430000	11.0800	11.1700	-0.887%	71,687	+24.172%
2025-04-24	11.0500	11.380000	10.9400	11.2700	+1.349%	87,091	+23.070%
2025-04-23	11.5000	11.500000	10.9200	11.1200	-0.537%	83,409	+24.730%
2025-04-22	10.8000	11.240000	10.5500	11.1800	+3.855%	96,928	+24.061%
2025-04-21	10.8000	11.060000	10.3500	10.7650	-1.239%	105,033	+28.843%
2025-04-17	10.8800	10.970000	10.7200	10.9000	+0.092%	69,289	+27.248%
2025-04-16	10.9400	10.945000	10.6500	10.8900	-0.820%	74,469	+27.365%
2025-04-15	10.5800	11.050000	10.5800	10.9800	+3.487%	100,475	+26.321%
2025-04-14	10.6100	11.230000	10.4100	10.6100	+0.331%	113,827	+30.726%
2025-04-11	10.4300	10.660000	10.2300	10.5750	+0.142%	142,676	+31.158%
2025-04-10	10.9900	10.990000	10.2190	10.5600	-6.960%	140,815	+31.345%
2025-04-09	10.6400	11.780000	10.1600	11.3500	+4.320%	164,963	+22.203%
2025-04-08	11.5000	11.560000	10.7500	10.8800	-2.334%	140,737	+27.482%
2025-04-07	11.0100	11.650000	10.7500	11.1400	-1.850%	232,460	+24.506%
2025-04-04	10.9700	11.530000	10.5650	11.3500	-0.439%	233,203	+22.203%
2025-04-03	11.9200	12.200000	11.4000	11.4000	-9.236%	408,872	+21.667%
2025-04-02	11.9200	12.595000	11.9200	12.5600	+4.580%	425,845	+10.430%
2025-04-01	11.9200	12.350000	11.2000	12.0100	+2.300%	822,985	+15.487%
2025-03-31	10.4150	11.880000	10.3000	11.7400	+26.237%	2,510,060	+18.143%
2025-03-28	9.4400	9.470000	9.0200	9.3000	-1.795%	113,085	+49.140%
2025-03-27	9.2300	9.470000	9.1000	9.4700	+2.268%	54,500	+46.463%
2025-03-26	9.2200	9.345000	9.1250	9.2600	+0.325%	68,183	+49.784%
2025-03-25	9.1700	9.320000	9.1100	9.2300	+0.326%	65,179	+50.271%
2025-03-24	9.3400	9.340000	9.0400	9.2000	-0.433%	72,569	+50.761%
2025-03-21	8.8900	9.300000	8.8900	9.2400	+3.125%	229,926	+50.108%
2025-03-20	9.0200	9.200000	8.5606	8.9600	-1.969%	221,886	+54.799%
2025-03-19	9.0700	9.250000	8.9600	9.1400	+0.495%	85,880	+51.751%
2025-03-18	9.0000	9.130000	8.9000	9.0950	+0.831%	83,067	+52.501%
2025-03-17	8.8400	9.090000	8.8300	9.0200	+0.782%	58,520	+53.769%
2025-03-14	8.7500	9.260000	8.7500	8.9500	+2.755%	206,328	+54.972%
2025-03-13	8.7000	8.970000	8.5801	8.7100	+0.115%	89,899	+59.242%
2025-03-12	8.7000	8.780000	8.5300	8.7000	+1.045%	190,165	+59.425%
2025-03-11	8.9400	8.940000	8.4100	8.6100	-0.347%	180,419	+61.092%
2025-03-10	8.9300	9.050000	8.5600	8.6400	-4.000%	138,356	+60.532%
2025-03-07	9.2500	9.410000	8.8692	9.0000	-2.703%	72,685	+54.111%
2025-03-06	9.4000	9.420000	9.1000	9.2500	-2.734%	84,256	+49.946%
2025-03-05	9.4900	9.640000	9.2650	9.5100	+0.529%	93,375	+45.846%
2025-03-04	9.7600	9.960000	9.4198	9.4600	-4.057%	65,174	+46.617%
2025-03-03	10.0300	10.210000	9.8000	9.8600	-1.793%	90,064	+40.669%
2025-02-28	9.8700	10.130000	9.8700	10.0400	+2.240%	104,168	+38.147%
2025-02-27	9.7000	9.990000	9.7000	9.8200	+0.925%	95,855	+41.242%
2025-02-26	9.7100	9.880000	9.5000	9.7300	+0.103%	77,106	+42.549%
2025-02-25	9.7300	10.160000	9.7000	9.7200	-0.205%	106,048	+42.695%
2025-02-24	9.9900	9.990000	9.6900	9.7400	-0.612%	68,505	+42.402%
2025-02-21	10.2200	10.260000	9.6700	9.8000	-3.258%	98,824	+41.531%
2025-02-20	10.3200	10.330000	9.8700	10.1300	-2.455%	94,247	+36.920%
2025-02-19	10.3100	10.480000	10.2400	10.3850	-0.717%	72,549	+33.558%
2025-02-18	10.2200	10.550000	10.1150	10.4600	+2.650%	127,669	+32.600%
2025-02-14	10.3600	10.550000	10.1800	10.1900	-1.736%	198,780	+36.114%
2025-02-13	10.2500	10.499900	10.1090	10.3700	+1.967%	67,541	+33.751%
2025-02-12	10.2100	10.700000	10.1300	10.1700	-1.549%	163,256	+36.382%
2025-02-11	10.1700	10.400000	10.0700	10.3300	0.000%	71,728	+34.269%
2025-02-10	10.6000	10.600000	10.3050	10.3300	-2.363%	64,214	+34.269%
2025-02-07	10.7500	10.790000	10.4300	10.5800	-1.398%	98,391	+31.096%
2025-02-06	10.4300	10.795000	10.2600	10.7300	+2.876%	96,098	+29.264%
2025-02-05	10.4200	10.440000	10.1500	10.4300	+1.066%	81,632	+32.982%
2025-02-04	10.0200	10.370000	10.0005	10.3200	+2.994%	119,401	+34.399%
2025-02-03	9.8700	10.120000	9.6100	10.0200	-0.497%	143,565	+38.423%
2025-01-31	10.2400	10.575000	9.9300	10.0700	-1.371%	112,052	+37.736%
2025-01-30	9.7600	10.390000	9.7600	10.2100	+5.694%	142,900	+35.847%
2025-01-29	10.1200	10.120000	9.4500	9.6600	-4.071%	268,080	+43.582%
2025-01-28	9.6200	10.500000	9.1515	10.0700	-3.452%	257,548	+37.736%
2025-01-27	10.3300	10.650000	9.9900	10.4300	+2.557%	393,136	+32.982%
2025-01-24	10.3400	10.530000	10.0100	10.1700	-2.305%	368,753	+36.382%
2025-01-23	10.6300	10.770000	10.3600	10.4100	-2.892%	142,946	+33.237%
2025-01-22	10.9500	11.010000	10.6700	10.7200	-2.545%	197,038	+29.384%
2025-01-21	10.9000	11.340000	10.8800	11.0000	+1.476%	121,394	+26.091%
2025-01-17	10.8700	11.090000	10.6900	10.8400	+0.278%	182,933	+27.952%
2025-01-16	10.4000	10.810000	10.3600	10.8100	+3.346%	100,048	+28.307%
2025-01-15	10.4900	10.635000	10.2500	10.4600	+2.852%	157,044	+32.600%
2025-01-14	9.6500	10.320000	9.6500	10.1700	+5.717%	174,521	+36.382%
2025-01-13	9.7500	9.850000	9.3618	9.6200	-2.136%	117,821	+44.179%
2025-01-10	9.7600	9.976800	9.5700	9.8300	-1.305%	214,564	+41.099%
2025-01-08	10.0600	10.185000	9.6600	9.9600	-1.678%	92,842	+39.257%
2025-01-07	10.5900	10.815000	10.0000	10.1300	-4.344%	160,094	+36.920%
2025-01-06	10.8000	10.993300	10.5300	10.5900	-1.944%	147,743	+30.973%
2025-01-03	11.1100	11.138000	10.6350	10.8000	-2.965%	163,260	+28.426%
2025-01-02	11.5600	11.990000	11.0500	11.1300	-2.539%	188,979	+24.618%
2024-12-31	11.4700	11.470000	11.1200	11.4200	+1.692%	185,593	+21.454%
2024-12-30	11.2500	11.350000	10.8700	11.2300	+0.627%	260,444	+23.508%
2024-12-27	11.0000	12.140000	10.9900	11.1600	+1.639%	560,277	+24.283%
2024-12-26	10.8500	11.010000	10.6000	10.9800	+1.105%	123,826	+26.321%
2024-12-24	10.8000	10.870000	10.6600	10.8600	+1.117%	78,177	+27.716%
2024-12-23	10.8700	11.310000	10.5950	10.7400	-1.468%	192,936	+29.143%
2024-12-20	10.8800	11.450000	10.7400	10.9000	-0.819%	322,862	+27.248%
2024-12-19	11.2800	11.490000	10.5400	10.9900	+1.665%	216,784	+26.206%
2024-12-18	11.6200	11.950000	10.6500	10.8100	-6.163%	231,658	+28.307%
2024-12-17	11.4000	11.610000	11.3100	11.5200	+0.087%	171,643	+20.399%
2024-12-16	11.4200	11.600000	11.2850	11.5100	+1.410%	109,676	+20.504%
2024-12-13	11.4000	11.570000	11.2000	11.3500	-1.304%	121,789	+22.203%
2024-12-12	11.6900	11.690000	11.3600	11.5000	-1.877%	132,552	+20.609%
2024-12-11	11.6300	11.720000	11.5900	11.7200	+1.648%	95,549	+18.345%
2024-12-10	11.5500	11.660000	11.4550	11.5300	-0.260%	103,033	+20.295%
2024-12-09	11.6200	11.695500	11.4900	11.5600	-0.516%	107,059	+19.983%
2024-12-06	11.8500	12.017400	11.6100	11.6200	-1.190%	77,308	+19.363%
2024-12-05	11.9600	12.175000	11.7400	11.7600	-1.590%	96,154	+17.942%
2024-12-04	12.0400	12.247200	11.7300	11.9500	-1.808%	205,390	+16.067%
2024-12-03	11.9300	12.280000	11.8300	12.1700	+2.012%	174,867	+13.969%
2024-12-02	11.7400	12.000000	11.6150	11.9300	+0.421%	177,705	+16.262%
2024-11-29	11.8000	11.980000	11.6200	11.8800	+3.665%	121,972	+16.751%
2024-11-27	11.5600	11.660000	11.2500	11.4600	0.000%	153,635	+21.030%
2024-11-26	11.8300	11.830000	11.4400	11.4600	-2.881%	139,671	+21.030%
2024-11-25	11.7300	12.310000	11.7300	11.8000	+0.769%	343,947	+17.542%
2024-11-22	11.3900	11.790000	11.2450	11.7100	+3.720%	188,431	+18.446%
2024-11-21	11.2800	11.715000	11.2600	11.2900	+0.266%	142,972	+22.852%
2024-11-20	11.4400	11.565000	11.0400	11.2600	-1.487%	190,145	+23.179%
2024-11-19	10.6300	11.530000	10.5200	11.4300	+3.159%	455,943	+21.347%
2024-11-18	11.4000	11.520000	11.0800	11.0800	-3.062%	96,401	+25.181%
2024-11-15	11.7200	11.800000	11.4100	11.4300	-1.635%	119,652	+21.347%
2024-11-14	11.5600	11.780000	11.4900	11.6200	+1.220%	150,837	+19.363%
2024-11-13	11.6000	11.880000	11.4550	11.4800	-0.520%	137,115	+20.819%
2024-11-12	11.5600	11.845000	11.4400	11.5400	-0.517%	137,042	+20.191%
2024-11-11	11.2400	11.780000	11.1174	11.6000	+4.835%	245,583	+19.569%
2024-11-08	10.6400	11.100000	10.6100	11.0650	+4.092%	215,836	+25.350%
2024-11-07	11.2000	11.230000	10.5550	10.6300	-4.061%	203,363	+30.480%
2024-11-06	10.3000	11.630000	10.2900	11.0800	+13.061%	756,443	+25.181%
2024-11-05	9.5500	9.870000	9.1100	9.8000	+7.811%	296,383	+41.531%
2024-11-04	8.9100	9.320000	8.8400	9.0900	+0.221%	139,887	+52.585%
2024-11-01	9.0700	9.790000	9.0700	9.0700	+0.166%	273,798	+52.922%
2024-10-31	9.0700	9.365000	9.0000	9.0550	-0.055%	232,016	+53.175%
2024-10-30	9.4900	9.650000	8.7200	9.0600	-34.914%	924,741	+53.091%
2024-10-29	14.1300	14.300000	13.8800	13.9200	-2.589%	74,687	-0.359%
2024-10-28	14.2700	14.400000	14.2000	14.2900	+1.491%	60,287	-2.939%
2024-10-25	14.4700	14.540000	14.0800	14.0800	-2.695%	110,864	-1.491%
2024-10-24	14.5000	14.510000	14.3700	14.4700	-0.138%	37,957	-4.147%
2024-10-23	14.5000	14.665000	14.4400	14.4900	-0.753%	131,281	-4.279%
2024-10-22	14.5000	14.710000	14.3792	14.6000	+0.206%	91,008	-5.000%
2024-10-21	15.0300	15.030000	14.5500	14.5700	-3.189%	73,926	-4.804%
2024-10-18	15.2500	15.250000	14.9182	15.0500	-1.247%	42,294	-7.841%
2024-10-17	15.2400	15.380000	15.0600	15.2400	-1.487%	653,429	-8.990%
2024-10-16	15.2600	15.470000	15.1300	15.4700	+2.586%	125,677	-10.343%
2024-10-15	15.1400	15.300000	14.9250	15.0800	+0.133%	73,329	-8.024%
2024-10-14	15.3200	15.350000	15.0600	15.0600	-1.504%	46,146	-7.902%
2024-10-11	15.0900	15.705000	15.0900	15.2900	+1.325%	39,705	-9.287%
2024-10-10	14.8700	15.120000	14.8700	15.0900	+0.266%	24,216	-8.085%
2024-10-09	15.0300	15.300000	14.9500	15.0500	+0.133%	33,128	-7.841%
2024-10-08	15.0100	15.090000	14.7500	15.0300	-0.133%	31,448	-7.718%
2024-10-07	15.0400	15.147000	14.7800	15.0500	-0.726%	32,330	-7.841%
2024-10-04	15.4500	15.490000	15.1200	15.1600	-0.590%	34,129	-8.509%
2024-10-03	15.1100	15.260000	14.7700	15.2500	+0.131%	46,948	-9.049%
2024-10-02	15.5800	15.840000	14.9200	15.2300	-1.742%	77,120	-8.930%
2024-10-01	15.6100	15.630000	15.0600	15.5000	-1.650%	64,100	-10.516%
2024-09-30	15.5900	15.980000	15.5150	15.7600	+0.961%	47,408	-11.992%
2024-09-27	15.2800	15.730000	15.1100	15.6100	+3.583%	62,600	-11.147%
2024-09-26	14.8200	15.230000	14.7500	15.0700	+2.447%	41,556	-7.963%
2024-09-25	14.5100	14.820000	14.4900	14.7100	+1.378%	48,999	-5.710%
2024-09-24	14.7900	14.790000	14.4900	14.5100	-1.627%	186,012	-4.411%
2024-09-23	14.9900	14.990000	14.4700	14.7500	-0.673%	83,094	-5.966%
2024-09-20	14.7700	15.360000	14.5500	14.8500	-2.941%	468,539	-6.599%
2024-09-19	15.2800	15.470000	15.2200	15.3000	+2.000%	47,640	-9.346%
2024-09-18	15.1400	15.450000	15.0000	15.0000	-1.639%	104,198	-7.533%
2024-09-17	15.7200	15.785000	15.1600	15.2500	-1.613%	35,253	-9.049%
2024-09-16	15.4700	15.600000	14.9600	15.5000	+0.584%	221,643	-10.516%
2024-09-13	15.1300	15.570000	15.0400	15.4100	+3.423%	40,247	-9.994%
2024-09-12	15.1400	15.140000	14.7300	14.9000	-1.128%	35,866	-6.913%
2024-09-11	14.8600	15.160000	14.6300	15.0700	+0.266%	37,875	-7.963%
2024-09-10	14.7800	15.030000	14.5950	15.0300	+2.664%	240,646	-7.718%
2024-09-09	14.8600	15.370000	14.6300	14.6400	-1.414%	57,013	-5.260%
2024-09-06	15.1000	15.100000	14.6300	14.8500	-1.000%	32,378	-6.599%
2024-09-05	15.5100	15.515000	14.6100	15.0000	-2.850%	75,866	-7.533%
2024-09-04	15.9100	15.910000	14.9700	15.4400	-2.525%	56,130	-10.168%
2024-09-03	15.9200	16.100000	15.5400	15.8400	-1.000%	43,942	-12.437%
2024-08-30	15.5100	16.000000	15.4600	16.0000	+2.762%	94,006	-13.313%
2024-08-29	15.6900	15.690000	15.2550	15.5700	+0.452%	42,740	-10.918%
2024-08-28	14.9300	15.550000	14.9300	15.5000	+3.333%	35,084	-10.516%
2024-08-27	15.0200	15.320000	14.8700	15.0000	-0.990%	60,003	-7.533%
2024-08-26	15.8600	15.930000	15.0000	15.1500	-3.626%	65,581	-8.449%
2024-08-23	15.2600	15.880000	15.1400	15.7200	+3.014%	71,887	-11.768%
2024-08-22	15.2000	15.500000	15.2000	15.2600	+0.263%	33,965	-9.109%
2024-08-21	14.9600	15.250000	14.7869	15.2200	+1.942%	64,368	-8.870%
2024-08-20	15.0300	15.060000	14.7300	14.9300	-0.929%	39,540	-7.100%
2024-08-19	14.9700	15.170000	14.7100	15.0700	+1.005%	42,717	-7.963%
2024-08-16	15.0000	15.310000	14.7700	14.9200	-0.600%	60,223	-7.038%
2024-08-15	15.3000	15.325000	14.9700	15.0100	-0.332%	42,070	-7.595%
2024-08-14	14.6200	15.250000	14.5100	15.0600	+3.505%	110,106	-7.902%
2024-08-13	14.5000	14.590000	14.3100	14.5500	+0.692%	51,583	-4.674%
2024-08-12	14.4600	14.565000	13.8700	14.4500	+0.069%	115,094	-4.014%
2024-08-09	14.4200	14.590000	14.2200	14.4400	-0.207%	83,857	-3.947%
2024-08-08	14.5500	14.630000	14.2600	14.4700	+0.766%	48,785	-4.147%
2024-08-07	14.1900	14.472500	13.9700	14.3600	+3.309%	103,372	-3.412%
2024-08-06	13.3900	13.960000	13.3300	13.9000	+3.654%	93,465	-0.216%
2024-08-05	13.5500	13.800000	12.9900	13.4100	-4.961%	148,696	+3.430%
2024-08-02	14.0700	14.320000	13.6900	14.1100	-0.634%	183,947	-1.701%
2024-08-01	14.4000	14.410000	13.9200	14.2000	-1.389%	134,303	-2.324%
2024-07-31	14.3600	14.670000	14.2050	14.4000	0.000%	180,299	-3.681%
2024-07-30	13.9000	14.430000	13.8200	14.4000	+3.821%	223,653	-3.681%
2024-07-29	13.9300	14.010000	13.7600	13.8700	-0.858%	79,993	0.000%
2024-07-26	13.4300	13.990000	13.4300	13.9900	+4.951%	149,980	-0.858%
2024-07-25	13.5300	14.050000	13.3300	13.3300	-1.405%	207,187	+4.051%
2024-07-24	13.6700	13.870000	13.2800	13.5200	-1.958%	65,497	+2.589%
2024-07-23	13.3700	13.850000	13.1600	13.7900	+2.224%	77,024	+0.580%
2024-07-22	13.2600	13.490000	12.7900	13.4900	0.000%	99,358	+2.817%
2024-07-19	13.2900	13.760000	13.2750	13.4900	+1.429%	119,572	+2.817%
2024-07-18	13.6500	14.030000	13.1900	13.3000	-2.635%	95,364	+4.286%
2024-07-17	13.5600	14.040000	12.4200	13.6600	-0.871%	151,302	+1.537%
2024-07-16	13.2500	13.780000	13.2400	13.7800	+5.675%	287,311	+0.653%
2024-07-15	12.9500	13.219900	12.8600	13.0400	+2.677%	97,723	+6.365%
2024-07-12	12.7300	13.030000	12.5450	12.7000	+1.519%	94,591	+9.213%
2024-07-11	12.3100	12.660000	12.0834	12.5100	+3.990%	116,362	+10.871%
2024-07-10	11.8500	12.120000	11.8200	12.0300	+1.519%	73,386	+15.295%
2024-07-09	11.8400	11.910000	11.5700	11.8500	0.000%	91,794	+17.046%
2024-07-08	11.2000	11.910000	11.1200	11.8500	+7.727%	147,923	+17.046%
2024-07-05	11.0600	11.206000	10.8900	11.0000	-1.079%	163,784	+26.091%
2024-07-03	11.3400	11.490000	11.0600	11.1200	-2.026%	182,349	+24.730%
2024-07-02	11.1200	11.510000	11.1200	11.3500	+0.979%	169,833	+22.203%
2024-07-01	11.3700	11.550000	11.0300	11.2400	-1.404%	222,193	+23.399%
2024-06-28	11.1600	11.805000	11.1600	11.4000	+3.074%	336,110	+21.667%
2024-06-27	10.8000	11.060000	10.6200	11.0600	+2.030%	55,097	+25.407%
2024-06-26	10.8800	10.980000	10.6300	10.8400	-0.368%	149,742	+27.952%
2024-06-25	10.7100	10.910000	10.6000	10.8800	+0.741%	129,521	+27.482%
2024-06-24	10.9200	11.025000	10.5700	10.8000	-1.460%	170,473	+28.426%
2024-06-21	10.8000	11.250000	10.8000	10.9600	-0.544%	518,904	+26.551%
2024-06-20	10.7000	11.450000	10.6500	11.0200	+4.952%	287,780	+25.862%
2024-06-18	10.0300	10.880000	9.9100	10.5000	+3.448%	331,680	+32.095%
2024-06-17	9.0000	10.660300	9.0000	10.1500	+15.868%	281,318	+36.650%
2024-06-14	8.5000	8.880000	8.5000	8.7600	+2.336%	209,515	+58.333%
2024-06-13	8.3600	8.605000	8.3200	8.5600	+1.784%	686,567	+62.033%
2024-06-12	8.4100	8.597100	8.2200	8.4100	+3.190%	387,721	+64.923%
2024-06-11	8.4700	8.515000	8.0900	8.1500	-5.122%	132,406	+70.184%
2024-06-10	8.5700	8.810000	8.2920	8.5900	-0.463%	121,534	+61.467%
2024-06-07	8.6500	8.920000	8.2700	8.6300	-0.231%	190,006	+60.718%
2024-06-06	8.9200	8.935000	8.6500	8.6500	-3.027%	68,852	+60.347%
2024-06-05	8.9300	8.940600	8.7000	8.9200	-0.112%	109,218	+55.493%
2024-06-04	8.6100	8.940000	8.6100	8.9300	+2.174%	41,129	+55.319%
2024-06-03	9.2800	9.320000	8.6245	8.7400	-4.272%	128,932	+58.696%
2024-05-31	8.9200	9.330000	8.8000	9.1300	+3.868%	141,877	+51.917%
2024-05-30	8.4800	9.090000	8.3900	8.7900	+3.901%	326,609	+57.793%
2024-05-29	8.8700	9.230000	8.3700	8.4600	-6.931%	181,929	+63.948%
2024-05-28	9.5000	9.700000	9.0800	9.0900	-2.781%	85,152	+52.585%
2024-05-24	9.5500	9.550000	9.2200	9.3500	-1.058%	52,268	+48.342%
2024-05-23	9.7600	9.890000	9.2600	9.4500	-3.275%	59,737	+46.772%
2024-05-22	9.9900	10.035000	9.7200	9.7700	-2.689%	107,880	+41.965%
2024-05-21	10.0600	10.205000	9.9800	10.0400	-0.594%	47,251	+38.147%
2024-05-20	10.2400	10.360000	10.0400	10.1000	-1.655%	58,730	+37.327%
2024-05-17	10.2300	10.465000	10.1500	10.2700	+1.083%	91,118	+35.054%
2024-05-16	10.1900	10.250000	9.9700	10.1600	+0.099%	105,349	+36.516%
2024-05-15	10.1900	10.510000	10.0500	10.1500	+0.794%	127,310	+36.650%
2024-05-14	10.4400	10.730000	10.0600	10.0700	-1.660%	73,787	+37.736%
2024-05-13	10.4100	10.490000	10.2200	10.2400	-0.871%	51,825	+35.449%
2024-05-10	10.4700	10.580000	10.2400	10.3300	-1.054%	72,927	+34.269%
2024-05-09	10.4700	10.620000	10.3600	10.4400	-0.382%	62,617	+32.854%
2024-05-08	10.3200	10.765000	10.3200	10.4800	0.000%	55,114	+32.347%
2024-05-07	10.5800	10.970000	10.4500	10.4800	-1.964%	89,322	+32.347%
2024-05-06	11.0000	11.130000	10.6600	10.6900	-2.641%	139,729	+29.747%
2024-05-03	11.1400	11.290000	10.8800	10.9800	+1.479%	130,531	+26.321%
2024-05-02	10.9700	11.200000	10.7150	10.8200	-1.367%	184,264	+28.189%
2024-05-01	12.0700	12.070000	10.3050	10.9700	-10.449%	614,052	+26.436%
2024-04-30	12.1600	12.470000	11.9250	12.2500	-0.244%	171,193	+13.224%
2024-04-29	12.0600	12.400000	11.3900	12.2800	+1.909%	318,541	+12.948%
2024-04-26	12.2200	12.370000	12.0500	12.0500	-1.472%	167,201	+15.104%
2024-04-25	11.8500	12.530000	11.8300	12.2300	-0.326%	233,191	+13.410%
2024-04-24	12.7000	12.970000	12.1300	12.2700	-5.397%	173,500	+13.040%
2024-04-23	12.5000	13.160000	12.5000	12.9700	+4.260%	68,393	+6.939%
2024-04-22	12.7500	12.750000	12.2100	12.4400	-1.893%	100,298	+11.495%
2024-04-19	12.1300	12.680000	12.1300	12.6800	+3.764%	52,679	+9.385%
2024-04-18	12.4200	12.500000	12.2100	12.2200	-0.892%	60,257	+13.502%
2024-04-17	12.3100	12.490000	12.2625	12.3300	0.000%	37,306	+12.490%
2024-04-16	12.3000	12.490000	12.2100	12.3300	-1.360%	54,117	+12.490%
2024-04-15	12.9800	13.190000	12.4000	12.5000	-2.875%	59,564	+10.960%
2024-04-12	12.5100	13.270000	12.5000	12.8700	+1.659%	230,752	+7.770%
2024-04-11	13.0000	13.180000	12.5400	12.6600	-2.914%	219,626	+9.558%
2024-04-10	13.8200	13.920000	12.7600	13.0400	-6.456%	205,136	+6.365%
2024-04-09	14.3400	14.580000	13.8100	13.9400	-2.789%	42,612	-0.502%
2024-04-08	14.0800	14.410000	13.8600	14.3400	+3.538%	84,924	-3.278%
2024-04-05	13.9900	14.070000	13.8500	13.8500	-1.142%	48,789	+0.144%
2024-04-04	14.3300	14.334900	13.7600	14.0100	-1.477%	105,485	-0.999%
2024-04-03	14.0900	14.360000	14.0900	14.2200	0.000%	44,562	-2.461%
2024-04-02	14.3200	14.400000	14.0300	14.2200	-2.669%	53,644	-2.461%
2024-04-01	14.5000	14.840000	13.2100	14.6100	-2.924%	173,400	-5.065%
2024-03-28	15.1200	15.325000	15.0100	15.0500	-1.052%	153,377	-7.841%
2024-03-27	15.3400	15.410000	15.1000	15.2100	-0.588%	109,937	-8.810%
2024-03-26	15.2100	15.450000	15.0750	15.3000	+1.325%	64,889	-9.346%
2024-03-25	15.0300	15.290000	14.9700	15.1000	+0.199%	38,553	-8.146%
2024-03-22	15.2800	15.350000	14.7400	15.0700	-1.310%	59,547	-7.963%
2024-03-21	15.1400	15.270000	14.6400	15.2700	+1.193%	108,171	-9.168%
2024-03-20	14.5200	15.330000	14.4900	15.0900	+1.891%	132,078	-8.085%
2024-03-19	14.5500	14.960000	14.5500	14.8100	+1.508%	93,957	-6.347%
2024-03-18	14.6800	14.936000	14.4200	14.5900	-1.152%	105,380	-4.935%
2024-03-15	14.6300	15.030000	14.3801	14.7600	+0.545%	226,928	-6.030%
2024-03-14	15.2300	15.345000	14.6400	14.6800	-4.489%	80,787	-5.518%
2024-03-13	15.3600	15.565000	15.1134	15.3700	-0.130%	90,246	-9.759%
2024-03-12	15.1000	15.440000	14.8700	15.3900	+1.819%	105,760	-9.877%
2024-03-11	15.1000	15.530000	14.4701	15.1150	-1.209%	123,907	-8.237%

document.getElementById("fbQBjL").onerror = function(){this.style.display='none';}; .dark-mode .Vjm7ZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vjm7ZF{ color: #333333; background-color: white; border: 2px solid #333333; }HMSTHomeStreet, Inc.stock NASDAQ

HMST
HomeStreet, Inc.
stock NASDAQ