NasdaqGS - Delayed Quote USD

HomeStreet, Inc. (HMST)

12.68 +0.46 (+3.76%)
At close: April 19 at 4:00 PM EDT
12.68 0.00 (0.00%)
After hours: April 19 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.13 12.68 12.13 12.68 12.68 53,800
Apr 18, 2024 12.42 12.50 12.21 12.22 12.22 64,600
Apr 17, 2024 12.31 12.49 12.26 12.33 12.33 37,800
Apr 16, 2024 12.30 12.49 12.21 12.33 12.33 54,200
Apr 15, 2024 12.98 13.19 12.40 12.50 12.50 60,000
Apr 12, 2024 12.51 13.27 12.50 12.87 12.87 230,800
Apr 11, 2024 13.00 13.18 12.54 12.66 12.66 219,600
Apr 10, 2024 13.82 13.92 12.76 13.04 13.04 205,100
Apr 9, 2024 14.34 14.58 13.81 13.94 13.94 42,600
Apr 8, 2024 14.08 14.41 13.86 14.34 14.34 84,900
Apr 5, 2024 13.99 14.07 13.85 13.85 13.85 48,800
Apr 4, 2024 14.33 14.33 13.76 14.01 14.01 105,500
Apr 3, 2024 14.09 14.36 14.09 14.22 14.22 44,600
Apr 2, 2024 14.32 14.40 14.03 14.22 14.22 53,600
Apr 1, 2024 14.50 14.84 13.21 14.61 14.61 173,400
Mar 28, 2024 15.12 15.33 15.01 15.05 15.05 153,400
Mar 27, 2024 15.34 15.41 15.10 15.21 15.21 109,900
Mar 26, 2024 15.21 15.45 15.08 15.30 15.30 64,900
Mar 25, 2024 15.03 15.29 14.97 15.10 15.10 38,600
Mar 22, 2024 15.28 15.35 14.74 15.07 15.07 59,500
Mar 21, 2024 15.14 15.27 14.64 15.27 15.27 108,200
Mar 20, 2024 14.52 15.33 14.49 15.09 15.09 132,100
Mar 19, 2024 14.55 14.96 14.55 14.81 14.81 94,000
Mar 18, 2024 14.68 14.94 14.42 14.59 14.59 105,400
Mar 15, 2024 14.63 15.03 14.38 14.76 14.76 226,600
Mar 14, 2024 15.23 15.35 14.64 14.68 14.68 80,800
Mar 13, 2024 15.36 15.57 15.11 15.37 15.37 90,200
Mar 12, 2024 15.10 15.44 14.87 15.39 15.39 105,800
Mar 11, 2024 15.10 15.53 14.47 15.12 15.12 123,900
Mar 8, 2024 15.47 15.49 15.05 15.30 15.30 100,800
Mar 7, 2024 14.96 15.27 14.96 15.12 15.12 83,800
Mar 6, 2024 14.43 15.08 14.38 14.96 14.96 157,000
Mar 5, 2024 13.99 14.62 13.90 14.59 14.59 134,700
Mar 4, 2024 14.29 14.35 13.93 14.04 14.04 146,200
Mar 1, 2024 13.89 14.33 13.63 14.23 14.23 218,000
Feb 29, 2024 14.16 14.23 13.51 13.95 13.95 135,300
Feb 28, 2024 13.67 13.97 13.67 13.77 13.77 81,300
Feb 27, 2024 14.13 14.36 13.61 13.81 13.81 153,500
Feb 26, 2024 13.88 14.26 13.88 14.05 14.05 164,200
Feb 23, 2024 13.70 14.27 13.70 13.98 13.98 203,500
Feb 22, 2024 13.70 13.86 13.40 13.77 13.77 215,800
Feb 21, 2024 13.80 14.05 13.68 13.77 13.77 134,100
Feb 20, 2024 13.30 13.96 12.73 13.92 13.92 107,200
Feb 16, 2024 13.62 13.82 13.16 13.54 13.54 218,300
Feb 15, 2024 13.19 13.86 13.04 13.85 13.85 239,300
Feb 14, 2024 13.00 13.22 12.91 13.15 13.15 332,500
Feb 13, 2024 12.50 12.89 12.50 12.75 12.75 814,400
Feb 12, 2024 12.68 13.25 12.68 13.09 13.09 508,900
Feb 9, 2024 12.61 12.67 12.45 12.58 12.58 134,500
Feb 8, 2024 12.38 12.97 12.38 12.53 12.53 358,100
Feb 7, 2024 12.91 12.97 12.49 12.53 12.53 441,700
Feb 6, 2024 12.95 13.16 12.65 12.87 12.87 490,600
Feb 5, 2024 13.11 13.24 12.90 12.95 12.95 304,900
Feb 2, 2024 13.12 13.56 13.12 13.27 13.27 237,000
Feb 1, 2024 13.82 14.08 13.32 13.45 13.45 284,300
Jan 31, 2024 14.35 14.56 13.75 13.76 13.76 311,000
Jan 30, 2024 14.92 15.23 14.41 14.60 14.60 700,800
Jan 29, 2024 15.15 15.34 14.83 14.99 14.99 867,800
Jan 26, 2024 15.28 15.48 14.98 15.02 15.02 297,300
Jan 25, 2024 15.70 15.80 14.85 15.10 15.10 365,600
Jan 24, 2024 15.50 15.75 15.08 15.58 15.58 280,900
Jan 23, 2024 15.15 15.61 14.92 15.28 15.28 770,500
Jan 22, 2024 15.00 15.21 14.56 15.14 15.14 641,700
Jan 19, 2024 14.82 15.10 14.45 14.95 14.95 351,600
Jan 18, 2024 14.79 15.06 14.42 14.59 14.59 538,100
Jan 17, 2024 15.22 15.27 14.31 14.62 14.62 887,400
Jan 16, 2024 13.66 15.82 13.65 14.87 14.87 5,537,600
Jan 12, 2024 10.86 11.35 10.67 10.77 10.77 195,700
Jan 11, 2024 10.57 10.85 10.15 10.81 10.81 203,100
Jan 10, 2024 10.40 10.57 10.28 10.52 10.52 200,100
Jan 9, 2024 10.26 10.54 10.06 10.36 10.36 146,000
Jan 8, 2024 10.10 10.61 10.01 10.37 10.37 138,900
Jan 5, 2024 9.71 10.28 9.64 10.19 10.19 361,500
Jan 4, 2024 9.57 9.95 9.56 9.89 9.89 133,000
Jan 3, 2024 10.06 10.06 9.53 9.56 9.56 126,900
Jan 2, 2024 10.15 10.58 10.02 10.21 10.21 152,700
Dec 29, 2023 10.71 10.80 10.23 10.30 10.30 236,200
Dec 28, 2023 10.93 11.04 10.70 10.78 10.78 171,300
Dec 27, 2023 10.45 10.94 10.26 10.93 10.93 425,300
Dec 26, 2023 9.84 10.36 9.80 10.33 10.33 188,900
Dec 22, 2023 9.43 9.80 9.43 9.72 9.72 158,400
Dec 21, 2023 9.44 9.50 9.10 9.31 9.31 127,900
Dec 20, 2023 9.60 9.90 9.02 9.03 9.03 205,800
Dec 19, 2023 9.74 10.11 9.59 9.61 9.61 163,200
Dec 18, 2023 9.90 9.94 9.35 9.62 9.62 239,400
Dec 15, 2023 10.03 10.20 9.77 9.86 9.86 694,100
Dec 14, 2023 9.23 10.63 9.23 10.00 10.00 470,600
Dec 13, 2023 7.40 8.79 7.25 8.65 8.65 425,100
Dec 12, 2023 7.42 7.42 7.21 7.38 7.38 113,400
Dec 11, 2023 7.63 7.67 7.29 7.45 7.45 107,800
Dec 8, 2023 7.40 7.80 7.40 7.67 7.67 182,200
Dec 7, 2023 7.39 7.49 7.20 7.36 7.36 89,600
Dec 6, 2023 7.33 7.62 7.31 7.33 7.33 146,000
Dec 5, 2023 7.39 7.42 7.16 7.26 7.26 83,000
Dec 4, 2023 7.57 7.84 7.24 7.37 7.37 185,300
Dec 1, 2023 6.58 7.67 6.58 7.65 7.65 277,100
Nov 30, 2023 6.58 6.85 6.48 6.75 6.75 264,700
Nov 29, 2023 6.36 6.94 6.36 6.58 6.58 218,000
Nov 28, 2023 6.13 6.27 5.99 6.25 6.25 144,700
Nov 27, 2023 6.21 6.21 5.98 6.16 6.16 160,200
Nov 24, 2023 6.05 6.27 6.05 6.21 6.21 42,500
Nov 22, 2023 6.31 6.34 6.01 6.09 6.09 127,000
Nov 21, 2023 6.45 6.51 6.23 6.25 6.25 111,400
Nov 20, 2023 6.80 6.80 6.42 6.49 6.49 173,400
Nov 17, 2023 6.57 6.86 6.54 6.76 6.76 235,300
Nov 16, 2023 6.74 6.74 6.33 6.41 6.41 208,700
Nov 15, 2023 6.65 6.96 6.59 6.78 6.78 347,300
Nov 14, 2023 5.74 6.91 5.74 6.69 6.69 670,200
Nov 13, 2023 5.27 5.38 5.21 5.35 5.35 322,600
Nov 10, 2023 5.32 5.36 4.90 5.30 5.30 298,900
Nov 9, 2023 5.59 5.72 5.23 5.27 5.27 201,100
Nov 8, 2023 5.70 5.77 5.54 5.57 5.57 241,700
Nov 7, 2023 0.10 Dividend
Nov 7, 2023 6.38 6.40 5.68 5.74 5.74 434,500
Nov 6, 2023 6.37 6.49 6.16 6.48 6.38 493,000
Nov 3, 2023 5.73 6.39 5.71 6.35 6.25 659,700
Nov 2, 2023 4.96 5.59 4.89 5.47 5.39 655,200
Nov 1, 2023 4.81 4.93 4.38 4.92 4.84 527,400
Oct 31, 2023 4.98 5.17 4.55 4.83 4.76 976,300
Oct 30, 2023 4.65 4.76 4.39 4.57 4.50 707,200
Oct 27, 2023 4.96 5.09 4.20 4.51 4.44 1,024,300
Oct 26, 2023 4.66 5.18 4.66 4.99 4.91 513,900
Oct 25, 2023 4.69 4.78 4.43 4.62 4.55 319,500
Oct 24, 2023 5.00 5.07 4.66 4.73 4.66 399,500
Oct 23, 2023 5.11 5.32 4.94 4.97 4.89 404,400
Oct 20, 2023 5.68 5.68 5.13 5.15 5.07 423,900
Oct 19, 2023 5.69 5.93 5.62 5.69 5.60 188,100
Oct 18, 2023 5.80 5.89 5.51 5.69 5.60 401,500
Oct 17, 2023 6.07 6.20 5.87 5.88 5.79 408,700
Oct 16, 2023 6.23 6.30 5.98 6.09 6.00 331,600
Oct 13, 2023 6.39 6.47 6.15 6.17 6.07 209,900
Oct 12, 2023 6.50 6.50 6.24 6.34 6.24 397,400
Oct 11, 2023 6.85 6.97 6.24 6.54 6.44 230,400
Oct 10, 2023 6.92 7.00 6.77 6.83 6.72 256,600
Oct 9, 2023 6.86 7.01 6.72 6.73 6.63 233,200
Oct 6, 2023 7.05 7.07 6.83 6.96 6.85 168,200
Oct 5, 2023 7.31 7.31 6.93 7.06 6.95 243,700
Oct 4, 2023 7.13 7.16 6.88 7.06 6.95 220,100
Oct 3, 2023 7.68 7.68 6.99 7.14 7.03 225,400
Oct 2, 2023 7.78 7.82 7.44 7.59 7.47 234,200
Sep 29, 2023 7.69 7.90 7.54 7.79 7.67 218,700
Sep 28, 2023 7.59 7.73 7.40 7.46 7.34 211,400
Sep 27, 2023 7.75 8.02 7.53 7.63 7.51 260,600
Sep 26, 2023 7.75 7.98 7.70 7.74 7.62 229,300
Sep 25, 2023 7.87 8.14 7.75 7.88 7.76 271,500
Sep 22, 2023 8.22 8.35 7.90 7.90 7.78 237,500
Sep 21, 2023 8.51 8.60 8.00 8.17 8.04 363,800
Sep 20, 2023 9.13 9.32 8.58 8.58 8.45 383,400
Sep 19, 2023 8.66 9.02 8.66 8.89 8.75 193,200
Sep 18, 2023 9.16 9.16 8.74 8.90 8.76 255,100
Sep 15, 2023 9.45 9.57 9.09 9.20 9.06 356,800
Sep 14, 2023 9.16 9.59 9.16 9.49 9.34 313,400
Sep 13, 2023 9.26 9.44 8.92 9.04 8.90 268,200
Sep 12, 2023 9.23 9.51 9.14 9.21 9.07 209,400
Sep 11, 2023 9.41 9.47 9.20 9.20 9.06 198,900
Sep 8, 2023 9.46 9.46 9.24 9.34 9.20 147,500
Sep 7, 2023 9.32 9.48 9.20 9.42 9.27 217,700
Sep 6, 2023 9.89 10.03 9.32 9.40 9.25 228,200
Sep 5, 2023 10.21 10.33 9.91 9.95 9.80 167,200
Sep 1, 2023 9.56 10.48 9.50 10.27 10.11 412,400
Aug 31, 2023 9.49 9.70 9.40 9.45 9.30 780,100
Aug 30, 2023 9.38 9.52 9.14 9.49 9.34 188,000
Aug 29, 2023 9.42 9.47 9.27 9.37 9.23 296,400
Aug 28, 2023 9.26 9.46 9.19 9.42 9.27 302,800
Aug 25, 2023 9.43 9.50 8.99 9.19 9.05 414,800
Aug 24, 2023 9.17 9.45 9.13 9.37 9.23 446,400
Aug 23, 2023 9.11 9.23 8.96 9.21 9.07 276,400
Aug 22, 2023 9.40 9.45 9.00 9.13 8.99 570,600
Aug 21, 2023 9.72 9.72 9.29 9.42 9.27 535,000
Aug 18, 2023 9.68 9.91 9.52 9.69 9.54 449,800
Aug 17, 2023 9.81 9.95 9.43 9.86 9.71 465,000
Aug 16, 2023 9.65 9.96 9.57 9.73 9.58 252,200
Aug 15, 2023 9.70 9.80 9.36 9.71 9.56 541,400
Aug 14, 2023 10.52 10.52 9.85 9.90 9.75 829,300
Aug 11, 2023 10.35 10.74 10.23 10.65 10.49 399,700
Aug 10, 2023 10.57 10.70 10.40 10.43 10.27 411,600
Aug 9, 2023 10.87 10.87 10.50 10.53 10.37 480,800
Aug 8, 2023 0.10 Dividend
Aug 8, 2023 10.58 11.10 10.43 10.94 10.77 517,900
Aug 7, 2023 10.58 11.43 10.47 11.10 10.83 655,900
Aug 4, 2023 10.55 10.83 10.43 10.52 10.26 970,500
Aug 3, 2023 9.38 10.65 9.30 10.55 10.29 944,200
Aug 2, 2023 9.23 9.55 8.44 9.43 9.20 953,400
Aug 1, 2023 9.15 9.25 8.60 9.15 8.93 1,018,800
Jul 31, 2023 9.75 11.00 9.07 9.20 8.98 2,142,300
Jul 28, 2023 10.13 10.77 9.90 10.04 9.80 914,500
Jul 27, 2023 9.96 10.56 9.80 10.07 9.83 1,054,300
Jul 26, 2023 8.98 9.80 8.89 9.74 9.50 456,400
Jul 25, 2023 9.00 9.27 8.70 8.73 8.52 654,600
Jul 24, 2023 8.37 8.98 8.37 8.92 8.70 380,800
Jul 21, 2023 8.69 8.79 8.26 8.35 8.15 485,100
Jul 20, 2023 8.49 8.83 8.23 8.65 8.44 510,300
Jul 19, 2023 8.25 8.89 8.02 8.76 8.55 747,000
Jul 18, 2023 7.25 8.25 7.25 8.16 7.96 628,700
Jul 17, 2023 7.00 7.42 7.00 7.24 7.06 342,700
Jul 14, 2023 7.43 7.43 6.84 7.05 6.88 466,500
Jul 13, 2023 7.30 7.32 6.96 7.31 7.13 423,600
Jul 12, 2023 7.09 7.39 6.99 7.16 6.99 582,300
Jul 11, 2023 6.47 7.01 6.35 6.95 6.78 529,800
Jul 10, 2023 6.22 6.61 6.11 6.47 6.31 667,900
Jul 7, 2023 6.05 6.31 6.05 6.16 6.01 502,800
Jul 6, 2023 6.03 6.10 5.81 6.05 5.90 291,100
Jul 5, 2023 6.20 6.50 6.03 6.15 6.00 403,500
Jul 3, 2023 5.94 6.36 5.94 6.35 6.20 237,000
Jun 30, 2023 6.31 6.31 5.86 5.92 5.78 501,000
Jun 29, 2023 6.00 6.30 6.00 6.26 6.11 346,900
Jun 28, 2023 6.00 6.03 5.79 5.98 5.83 325,400
Jun 27, 2023 6.17 6.19 5.94 6.01 5.86 259,000
Jun 26, 2023 6.02 6.29 6.00 6.12 5.97 331,300
Jun 23, 2023 6.03 6.14 5.89 6.03 5.88 661,300
Jun 22, 2023 6.25 6.28 6.05 6.15 6.00 308,000
Jun 21, 2023 6.41 6.58 6.26 6.26 6.11 168,100
Jun 20, 2023 6.55 6.55 6.31 6.43 6.27 307,100
Jun 16, 2023 6.91 7.01 6.51 6.56 6.40 979,300
Jun 15, 2023 6.53 6.94 6.45 6.86 6.69 388,800
Jun 14, 2023 6.80 7.32 6.56 6.56 6.40 744,700
Jun 13, 2023 6.49 7.19 6.35 6.80 6.63 576,000
Jun 12, 2023 6.52 6.85 6.26 6.47 6.31 490,900
Jun 9, 2023 6.87 6.99 6.40 6.53 6.37 653,300
Jun 8, 2023 6.67 6.94 6.48 6.89 6.72 652,100
Jun 7, 2023 6.38 6.80 6.24 6.72 6.56 571,100
Jun 6, 2023 5.63 6.30 5.60 6.23 6.08 701,200
Jun 5, 2023 5.72 5.72 5.28 5.66 5.52 541,800
Jun 2, 2023 5.42 5.82 5.35 5.64 5.50 1,036,900
Jun 1, 2023 5.29 5.53 5.06 5.28 5.15 4,323,500
May 31, 2023 5.52 5.62 5.10 5.24 5.11 923,000
May 30, 2023 5.81 6.05 5.39 5.62 5.48 759,100
May 26, 2023 5.71 5.77 5.36 5.75 5.61 1,747,000
May 25, 2023 6.74 6.75 6.12 6.16 6.01 446,000
May 24, 2023 6.89 6.89 6.41 6.64 6.48 526,700
May 23, 2023 6.61 7.64 6.61 6.90 6.73 878,500
May 22, 2023 6.19 6.70 6.07 6.59 6.43 419,600
May 19, 2023 6.54 6.59 6.05 6.15 6.00 470,100
May 18, 2023 6.56 6.72 6.32 6.40 6.24 515,700
May 17, 2023 6.25 6.67 6.11 6.58 6.42 482,800
May 16, 2023 6.30 6.38 5.99 6.04 5.89 370,400
May 15, 2023 6.00 6.53 6.00 6.30 6.15 387,800
May 12, 2023 6.29 6.39 5.96 6.01 5.86 274,100
May 11, 2023 6.06 6.47 5.96 6.29 6.14 405,800
May 10, 2023 6.27 6.41 5.98 6.15 6.00 454,000
May 9, 2023 0.10 Dividend
May 9, 2023 6.03 6.34 5.89 6.17 6.02 623,300
May 8, 2023 6.50 6.78 6.05 6.17 5.92 604,900
May 5, 2023 6.17 6.61 6.08 6.34 6.09 726,400
May 4, 2023 5.35 6.02 4.76 5.95 5.71 1,430,200
May 3, 2023 6.85 7.06 5.61 5.64 5.41 1,281,500
May 2, 2023 7.93 7.93 6.56 6.86 6.58 1,422,600
May 1, 2023 9.76 9.76 7.90 8.02 7.70 834,200
Apr 28, 2023 10.36 10.49 9.63 9.76 9.37 383,400
Apr 27, 2023 11.07 11.15 10.21 10.34 9.93 334,000
Apr 26, 2023 10.62 11.40 10.42 10.96 10.52 639,100
Apr 25, 2023 14.34 14.67 10.79 11.27 10.82 809,900
Apr 24, 2023 17.45 17.68 17.27 17.40 16.70 161,900
Apr 21, 2023 17.89 17.97 17.25 17.54 16.84 105,500
Apr 20, 2023 18.08 18.21 17.62 17.81 17.10 159,900

Related Tickers

FSUN FirstSun Capital Bancorp
34.60
0.00%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%
 
FUNC First United Corporation
22.18
+0.36%
 
FFWM First Foundation Inc.
6.76
+5.13%
 
CIZN Citizens Holding Company
7.89
0.00%
 
FDBC Fidelity D & D Bancorp, Inc.
46.98
+2.73%
 
VABK Virginia National Bankshares Corporation
24.25
-0.45%
 
FMBL Farmers & Merchants Bank of Long Beach
4,680.00
+6.36%
 
VBNK VersaBank
9.62
-1.33%
 
IBTX Independent Bank Group, Inc.
41.60
+3.69%