HomeStreet Inc (HMST) Historical Stock Data
13.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMST is up 0.05% a day on average. There have been 17 days where HomeStreet Inc closed green and 13 days where HMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 13.53 | 13.87 | ↑$0.34 (2.51%) | 13.42 | 13.95 | 292.88K |
| 2025-08-28 | 14.04 | 13.62 | ↓$0.42 (-2.99%) | 13.61 | 14.14 | 269.22K |
| 2025-08-27 | 13.91 | 13.97 | ↑$0.06 (0.43%) | 13.68 | 14.14 | 154.33K |
| 2025-08-26 | 14.00 | 13.92 | ↓$0.08 (-0.57%) | 13.85 | 14.29 | 560.36K |
| 2025-08-25 | 13.79 | 14.00 | ↑$0.21 (1.52%) | 13.54 | 14.40 | 182.25K |
| 2025-08-22 | 13.85 | 13.90 | ↑$0.05 (0.36%) | 13.76 | 14.58 | 135.42K |
| 2025-08-21 | 13.74 | 13.76 | ↑$0.02 (0.12%) | 13.41 | 13.87 | 57.90K |
| 2025-08-20 | 13.72 | 13.75 | ↑$0.03 (0.22%) | 13.63 | 13.99 | 73.56K |
| 2025-08-19 | 13.15 | 13.66 | ↑$0.51 (3.88%) | 13.15 | 13.89 | 148.05K |
| 2025-08-18 | 12.82 | 13.16 | ↑$0.34 (2.65%) | 12.82 | 13.26 | 50.29K |
| 2025-08-15 | 13.23 | 12.89 | ↓$0.34 (-2.57%) | 12.75 | 13.23 | 54.27K |
| 2025-08-14 | 13.18 | 13.19 | ↑$0.01 (0.08%) | 13.09 | 13.27 | 70.71K |
| 2025-08-13 | 13.35 | 13.26 | ↓$0.09 (-0.67%) | 13.26 | 13.52 | 139.35K |
| 2025-08-12 | 12.94 | 13.17 | ↑$0.23 (1.78%) | 12.94 | 13.62 | 167.11K |
| 2025-08-11 | 12.73 | 12.91 | ↑$0.18 (1.41%) | 12.52 | 12.96 | 158.40K |
| 2025-08-08 | 12.72 | 12.66 | ↓$0.06 (-0.47%) | 12.50 | 12.96 | 67.67K |
| 2025-08-07 | 13.15 | 12.63 | ↓$0.52 (-3.95%) | 12.63 | 13.15 | 62.11K |
| 2025-08-06 | 12.80 | 12.98 | ↑$0.18 (1.41%) | 12.63 | 13.13 | 143.07K |
| 2025-08-05 | 12.99 | 12.80 | ↓$0.19 (-1.46%) | 12.80 | 13.12 | 74.20K |
| 2025-08-04 | 12.98 | 13.05 | ↑$0.07 (0.54%) | 12.96 | 13.16 | 109.41K |
| 2025-08-01 | 12.99 | 12.91 | ↓$0.08 (-0.62%) | 12.77 | 13.21 | 195.43K |
| 2025-07-31 | 12.73 | 13.08 | ↑$0.35 (2.75%) | 12.46 | 13.25 | 157.23K |
| 2025-07-30 | 13.27 | 12.74 | ↓$0.53 (-3.96%) | 12.72 | 13.57 | 70.54K |
| 2025-07-29 | 13.28 | 13.25 | ↓$0.03 (-0.23%) | 13.11 | 13.83 | 63.08K |
| 2025-07-28 | 13.22 | 13.18 | ↓$0.04 (-0.30%) | 13.12 | 13.34 | 34.76K |
| 2025-07-25 | 13.21 | 13.25 | ↑$0.04 (0.30%) | 13.20 | 13.41 | 25.88K |
| 2025-07-24 | 13.51 | 13.19 | ↓$0.32 (-2.37%) | 13.19 | 13.59 | 27.92K |
| 2025-07-23 | 13.25 | 13.60 | ↑$0.35 (2.64%) | 13.25 | 13.68 | 33.33K |
| 2025-07-22 | 13.17 | 13.21 | ↑$0.04 (0.30%) | 13.17 | 13.46 | 52.03K |
| 2025-07-21 | 13.37 | 13.22 | ↓$0.15 (-1.12%) | 13.20 | 13.47 | 54.75K |
Create an account or log in to view more rows.
$HMST holdddd it tight yall
$HMST has just been halted from trading.
$HMST more calls coming in
$HMST Nope
$HMST i like the stock
$HMST last chance to load imo
$HMST Silly Bears tricks are for kids
$HMST Momentum is building...
$HMST bear trap dude
$HMST green monday