HomeStreet Inc. (HMST)
NASDAQ: HMST
· Real-Time Price · USD
13.87
0.25 (1.84%)
At close: Aug 29, 2025, 3:59 PM
HMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.87 | 13.87 | 12.52 | 12.79 | 12.79 | -7.79% | 176,500 |
| Aug 29, 2025 | 13.53 | 13.95 | 13.42 | 13.87 | 13.87 | 1.84% | 292,900 |
| Aug 28, 2025 | 14.04 | 14.14 | 13.61 | 13.62 | 13.62 | -2.51% | 269,222 |
| Aug 27, 2025 | 13.91 | 14.14 | 13.68 | 13.97 | 13.97 | 0.36% | 154,331 |
| Aug 26, 2025 | 14.00 | 14.29 | 13.85 | 13.92 | 13.92 | -0.57% | 560,400 |
| Aug 25, 2025 | 13.79 | 14.40 | 13.54 | 14.00 | 14.00 | 0.72% | 182,253 |
| Aug 22, 2025 | 13.85 | 14.58 | 13.76 | 13.90 | 13.90 | 1.02% | 135,633 |
| Aug 21, 2025 | 13.74 | 13.87 | 13.41 | 13.76 | 13.76 | 0.07% | 57,903 |
| Aug 20, 2025 | 13.72 | 13.99 | 13.63 | 13.75 | 13.75 | 0.66% | 73,600 |
| 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 |