Skip to main content

HomeStreet, Inc. - Common Stock (NQ:HMST)

13.07 +0.45 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.66 13.21 12.66 13.07 69,031 +0.45(+3.57%)
Jun 27, 2025 12.54 12.75 12.34 12.62 131,918 +0.22(+1.77%)
Jun 26, 2025 12.28 12.50 12.13 12.40 72,412 +0.15(+1.22%)
Jun 25, 2025 12.43 12.43 12.21 12.25 52,251 -0.23(-1.84%)
Jun 24, 2025 12.76 12.84 12.47 12.48 38,903 -0.12(-0.95%)
Jun 23, 2025 12.36 12.73 12.36 12.60 54,643 +0.18(+1.45%)
Jun 20, 2025 12.39 12.47 12.29 12.42 174,375 +0.10(+0.81%)
Jun 18, 2025 12.20 12.51 12.20 12.32 42,162 +0.18(+1.48%)
Jun 17, 2025 12.05 12.48 12.05 12.14 48,270 -0.02(-0.16%)
Jun 16, 2025 12.45 12.47 12.12 12.16 28,603 -0.10(-0.82%)
Jun 13, 2025 12.59 12.72 12.21 12.26 45,931 -0.56(-4.37%)
Jun 12, 2025 12.55 12.87 12.55 12.82 40,713 +0.09(+0.71%)
Jun 11, 2025 12.92 13.11 12.68 12.73 59,375 -0.15(-1.16%)
Jun 10, 2025 13.10 13.32 12.87 12.88 187,781 -0.12(-0.92%)
Jun 09, 2025 13.15 13.18 12.96 13.00 50,742 -0.01(-0.08%)
Jun 06, 2025 13.07 13.16 12.90 13.01 38,396 +0.21(+1.64%)
Jun 05, 2025 12.80 12.91 12.66 12.80 63,884 -0.02(-0.16%)
Jun 04, 2025 12.97 13.01 12.63 12.82 38,360 -0.19(-1.46%)
Jun 03, 2025 12.91 13.16 12.81 13.01 55,425 +0.17(+1.32%)
Jun 02, 2025 12.95 13.00 12.76 12.84 81,696 -0.19(-1.46%)
May 30, 2025 12.71 13.13 12.60 13.03 78,652 +0.18(+1.40%)
May 29, 2025 12.51 12.85 12.18 12.85 56,445 +0.42(+3.38%)
May 28, 2025 12.67 12.68 12.38 12.43 58,208 -0.24(-1.89%)
May 27, 2025 12.32 12.76 12.32 12.67 96,493 +0.51(+4.19%)
May 23, 2025 11.83 12.35 11.83 12.16 60,506 +0.11(+0.91%)
May 22, 2025 12.00 12.32 11.86 12.05 91,455 +0.00(+0.00%)
May 21, 2025 12.15 12.26 11.85 12.05 55,228 -0.29(-2.35%)
May 20, 2025 12.33 12.61 12.27 12.34 54,943 +0.06(+0.49%)
May 19, 2025 12.48 12.60 12.28 12.28 33,869 -0.36(-2.85%)
May 16, 2025 12.78 12.92 12.55 12.64 84,476 -0.16(-1.25%)
May 15, 2025 12.71 12.95 12.48 12.80 100,691 +0.12(+0.95%)
May 14, 2025 11.88 12.75 11.81 12.68 177,244 +0.82(+6.91%)
May 13, 2025 12.11 12.45 11.86 11.86 64,400 -0.27(-2.23%)
May 12, 2025 12.41 12.60 12.06 12.13 113,713 +0.12(+1.00%)
May 09, 2025 12.27 12.27 11.97 12.01 54,371 -0.19(-1.56%)
May 08, 2025 12.16 12.65 12.13 12.20 92,943 +0.12(+0.99%)
May 07, 2025 11.84 12.18 11.63 12.08 112,461 +0.45(+3.87%)
May 06, 2025 11.72 11.85 11.55 11.63 34,922 -0.11(-0.94%)
May 05, 2025 11.55 11.96 11.48 11.74 44,987 -0.01(-0.09%)
May 02, 2025 11.50 12.00 11.40 11.75 83,009 +0.39(+3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.