$HMST: HomeStreet, Inc. - Common Stock
2025-06-16 HMST 2025-06-16 00:04:20 0.00 0.00 -4.37% HMST 2025-06-16 05:01:24 13.92 10.84 -4.37% HMST 2025-06-16 08:01:52 14.30 10.54 -4.37% HMST 2025-06-16 10:01:58 12.44 12.13 1.40% HMST 2025-06-16 11:01:21 12.45 12.40 1.40% HMST 2025-06-16 12:01:51 12.46 12.40 1.17% HMST 2025-06-16 13:01:23 12.48 12.34 1.33% HMST 2025-06-16 14:01:53 12.37 12.34 0.94% HMST 2025-06-16 15:01:21 12.40 12.29 0.70% HMST 2025-06-16 16:01:51 13.27 11.52 -0.70% HMST 2025-06-16 17:01:18 14.31 10.93 -0.73% HMST 2025-06-16 20:01:47 0.00 0.00 -0.73% 2025-06-17 HMST 2025-06-17 05:01:50 13.59 10.58 -0.73% HMST 2025-06-17 07:01:23 13.59 10.93 -0.73% HMST 2025-06-17 08:01:49 14.30 10.93 -0.73% HMST 2025-06-17 09:01:16 14.30 11.95 -0.73% HMST 2025-06-17 10:01:51 12.24 12.05 0.65% HMST 2025-06-17 11:01:18 12.36 12.27 1.47% HMST 2025-06-17 12:01:53 12.35 12.32 1.55% HMST 2025-06-17 13:01:22 12.42 12.37 2.12% HMST 2025-06-17 14:01:51 12.31 12.27 1.06% HMST 2025-06-17 15:01:25 12.36 12.29 1.39% HMST 2025-06-17 16:01:49 13.27 11.75 -0.08% HMST 2025-06-17 17:01:18 14.40 11.75 -0.08% HMST 2025-06-17 20:01:52 0.00 0.00 -0.08% 2025-06-18 HMST 2025-06-18 05:01:27 13.67 10.72 -0.08% HMST 2025-06-18 07:01:25 13.67 10.93 -0.08% HMST 2025-06-18 08:01:52 14.30 10.93 -0.08% HMST 2025-06-18 10:01:52 12.40 12.30 1.56% HMST 2025-06-18 11:01:27 12.41 12.31 1.40% HMST 2025-06-18 12:01:48 12.39 12.36 2.06% HMST 2025-06-18 13:01:20 12.42 12.29 1.73% HMST 2025-06-18 14:01:53 12.41 12.35 2.14% HMST 2025-06-18 15:01:27 12.43 12.33 2.06% HMST 2025-06-18 16:01:58 13.27 8.00 1.48% HMST 2025-06-18 17:01:22 14.02 10.93 1.48% HMST 2025-06-18 20:01:54 0.00 0.00 1.48% 2025-06-20 HMST 2025-06-20 05:01:15 13.84 10.86 1.48% HMST 2025-06-20 07:01:23 13.93 10.86 1.48% HMST 2025-06-20 08:01:48 14.30 10.86 1.48% HMST 2025-06-20 09:01:17 14.30 10.93 1.48% HMST 2025-06-20 10:01:53 12.43 12.34 0.82% HMST 2025-06-20 11:01:21 12.41 12.36 0.74% HMST 2025-06-20 12:01:49 12.33 12.28 -0.08% HMST 2025-06-20 13:01:18 12.32 12.30 0.00% HMST 2025-06-20 14:01:54 12.41 12.37 0.58% HMST 2025-06-20 15:01:18 12.42 12.36 0.74% HMST 2025-06-20 16:09:45 0.00 12.18 0.82% HMST 2025-06-20 17:08:17 13.93 12.18 0.81% HMST 2025-06-20 18:11:17 13.93 10.93 0.81% HMST 2025-06-20 20:01:48 0.00 0.00 0.81% 2025-06-23 HMST 2025-06-23 05:01:17 13.98 10.95 0.81% HMST 2025-06-23 09:05:44 14.30 10.93 0.81% HMST 2025-06-23 10:03:31 12.58 12.55 1.14% HMST 2025-06-23 11:01:36 12.68 12.57 1.30% HMST 2025-06-23 12:01:33 12.65 12.60 1.46% HMST 2025-06-23 13:01:37 12.42 12.28 0.00% HMST 2025-06-23 14:01:38 12.61 12.47 1.30% HMST 2025-06-23 15:01:34 12.60 12.52 1.46% HMST 2025-06-23 16:01:37 13.27 12.30 1.46% HMST 2025-06-23 17:01:34 14.18 11.95 1.45% HMST 2025-06-23 19:01:33 14.22 11.95 1.45% HMST 2025-06-23 20:01:32 0.00 0.00 1.45% 2025-06-24 HMST 2025-06-24 05:01:24 14.30 11.21 1.45% HMST 2025-06-24 08:01:47 14.30 10.93 1.45% HMST 2025-06-24 10:01:46 12.77 12.23 -0.64% HMST 2025-06-24 11:01:26 12.76 12.54 1.37% HMST 2025-06-24 12:01:47 12.82 12.74 1.21% HMST 2025-06-24 13:01:34 12.68 12.64 0.48% HMST 2025-06-24 14:01:47 12.75 12.70 0.72% HMST 2025-06-24 15:01:25 12.74 12.67 0.72% HMST 2025-06-24 16:01:51 13.27 12.00 -0.89% HMST 2025-06-24 17:01:29 14.30 10.93 -0.87% HMST 2025-06-24 20:01:41 0.00 0.00 -0.87% 2025-06-25 HMST 2025-06-25 05:01:27 14.03 11.02 -0.87% HMST 2025-06-25 08:01:47 14.30 11.02 -0.87% HMST 2025-06-25 09:01:28 14.30 10.93 -0.87% HMST 2025-06-25 10:01:51 12.46 12.13 -0.32% HMST 2025-06-25 11:01:29 12.35 12.21 -1.03% HMST 2025-06-25 12:01:50 12.39 12.26 -1.27% HMST 2025-06-25 13:01:28 12.33 12.26 -1.27% HMST 2025-06-25 14:01:49 12.42 12.33 -0.48% HMST 2025-06-25 15:01:25 12.35 12.28 -1.35% HMST 2025-06-25 16:01:46 13.27 12.07 -1.83% HMST 2025-06-25 17:01:27 14.13 12.01 -1.84% HMST 2025-06-25 18:01:47 14.13 10.93 -1.84% HMST 2025-06-25 20:01:42 0.00 0.00 -1.84% 2025-06-26 HMST 2025-06-26 05:01:28 13.75 10.85 -1.84% HMST 2025-06-26 08:01:47 14.40 10.85 -1.84% HMST 2025-06-26 09:01:28 14.40 10.93 -1.84% HMST 2025-06-26 10:01:47 12.34 12.25 0.56% HMST 2025-06-26 11:01:23 12.40 12.27 1.28% HMST 2025-06-26 12:01:48 12.33 12.26 0.64% HMST 2025-06-26 13:01:29 12.24 12.17 -0.08% HMST 2025-06-26 14:01:46 12.40 12.33 0.88% HMST 2025-06-26 15:01:25 12.37 12.30 0.48% HMST 2025-06-26 16:01:44 13.27 11.84 1.28% HMST 2025-06-26 17:01:23 14.23 12.16 1.31% HMST 2025-06-26 18:01:54 14.23 10.93 1.31% HMST 2025-06-26 20:01:47 0.00 0.00 1.31% 2025-06-27 HMST 2025-06-27 05:00:43 13.95 11.01 1.31% HMST 2025-06-27 08:00:49 14.40 11.01 1.31% HMST 2025-06-27 09:00:38 14.40 10.93 1.31% HMST 2025-06-27 10:00:45 12.63 12.46 1.14% HMST 2025-06-27 11:00:38 12.56 12.50 1.39% HMST 2025-06-27 12:00:44 12.66 12.55 1.39% HMST 2025-06-27 13:00:37 12.73 12.63 2.78% HMST 2025-06-27 14:00:43 12.62 12.51 1.39% HMST 2025-06-27 15:00:49 12.40 12.33 -0.33% HMST 2025-06-27 16:00:42 12.60 12.57 1.63% HMST 2025-06-27 17:00:36 14.22 12.38 1.85% HMST 2025-06-27 18:00:34 14.22 10.93 1.85% HMST 2025-06-27 21:00:36 0.00 0.00 1.85% 2025-06-30 HMST 2025-06-30 05:00:41 14.26 11.20 1.85% HMST 2025-06-30 08:00:43 14.46 10.93 1.85% HMST 2025-06-30 09:00:42 14.40 10.93 1.85% HMST 2025-06-30 10:00:42 12.89 12.68 2.10% HMST 2025-06-30 11:00:38 13.09 12.97 3.95% HMST 2025-06-30 12:00:40 13.16 13.09 4.03% HMST 2025-06-30 13:00:40 13.24 13.16 4.68% HMST 2025-06-30 14:00:49 13.16 13.10 4.19% HMST 2025-06-30 15:00:39 13.10 13.04 3.71% HMST 2025-06-30 16:00:48 13.10 13.03 3.55% HMST 2025-06-30 17:00:42 14.40 12.82 3.65% HMST 2025-06-30 18:00:49 14.40 11.25 3.65% HMST 2025-06-30 21:00:35 0.00 0.00 3.65% 2025-07-01 HMST 2025-07-01 05:00:41 15.52 11.55 3.65% HMST 2025-07-01 08:00:45 14.40 11.25 3.65% HMST 2025-07-01 10:00:39 13.04 12.57 -1.43% HMST 2025-07-01 11:00:40 13.04 12.83 -1.11% HMST 2025-07-01 12:00:40 13.13 12.93 -0.71% HMST 2025-07-01 13:00:41 13.14 13.06 0.00% HMST 2025-07-01 14:00:51 13.19 13.01 0.24% HMST 2025-07-01 15:00:42 13.10 13.07 0.16% HMST 2025-07-01 16:00:42 13.13 13.10 0.55% HMST 2025-07-01 17:00:43 14.40 12.85 0.23% HMST 2025-07-01 18:00:41 14.40 11.25 0.23% HMST 2025-07-01 19:00:43 14.40 13.08 0.23% HMST 2025-07-01 20:00:43 14.40 11.25 0.23% HMST 2025-07-01 21:00:37 0.00 0.00 0.23% 2025-07-02 HMST 2025-07-02 05:00:42 15.52 11.64 0.23% HMST 2025-07-02 08:00:45 13.33 11.25 0.23% HMST 2025-07-02 10:00:44 13.25 12.85 0.46% HMST 2025-07-02 11:00:37 13.15 12.94 0.46% HMST 2025-07-02 12:00:41 13.15 13.06 0.31% HMST 2025-07-02 13:00:41 13.29 13.23 1.53% HMST 2025-07-02 14:00:49 13.32 13.23 1.68% HMST 2025-07-02 15:00:38 13.35 13.21 1.22% HMST 2025-07-02 16:00:43 13.16 13.05 -0.23% HMST 2025-07-02 17:00:45 19.74 12.84 0.00% HMST 2025-07-02 18:00:45 19.74 11.25 0.00% HMST 2025-07-02 20:00:48 19.74 12.03 0.00% HMST 2025-07-02 21:00:49 0.00 0.00 0.00% 2025-07-03 HMST 2025-07-03 05:00:43 15.52 11.61 0.00% HMST 2025-07-03 08:00:52 15.52 11.25 0.00% HMST 2025-07-03 10:00:45 13.50 13.21 1.37% HMST 2025-07-03 11:00:44 13.42 13.30 1.98% HMST 2025-07-03 12:00:44 13.43 13.38 2.52% HMST 2025-07-03 13:00:40 13.40 13.33 2.44% HMST 2025-07-03 14:00:40 18.99 12.17 2.44% HMST 2025-07-03 15:00:41 0.00 8.00 2.44% HMST 2025-07-03 17:00:41 19.53 11.85 2.44% HMST 2025-07-03 18:00:43 0.00 0.00 2.44% 2025-07-07 HMST 2025-07-07 05:00:50 15.52 11.78 2.44% HMST 2025-07-07 08:00:45 15.52 11.25 2.44% HMST 2025-07-07 10:00:49 13.40 13.21 -0.69% HMST 2025-07-07 11:00:51 13.21 13.18 -1.45% HMST 2025-07-07 12:00:43 13.60 13.53 1.22% HMST 2025-07-07 13:00:37 13.44 13.35 0.00% HMST 2025-07-07 14:00:44 13.57 13.53 1.30% HMST 2025-07-07 15:00:35 13.62 13.48 1.30% HMST 2025-07-07 16:00:43 13.42 13.38 0.00% HMST 2025-07-07 17:00:45 19.74 13.10 -0.30% HMST 2025-07-07 18:00:46 19.74 11.25 -0.30% HMST 2025-07-07 21:00:38 0.00 0.00 -0.30% 2025-07-08 HMST 2025-07-08 05:00:48 15.52 11.82 -0.30% HMST 2025-07-08 06:00:49 15.52 13.30 -0.30% HMST 2025-07-08 07:00:36 15.52 11.82 -0.30% HMST 2025-07-08 08:00:42 15.52 11.25 -0.30% HMST 2025-07-08 10:00:41 13.50 13.27 0.67% HMST 2025-07-08 11:00:39 13.38 13.29 0.22% HMST 2025-07-08 12:00:41 13.43 13.35 -0.07% HMST 2025-07-08 13:00:41 13.47 13.38 0.60% HMST 2025-07-08 14:00:42 13.30 13.21 -0.75% HMST 2025-07-08 15:00:43 13.40 13.32 0.37% HMST 2025-07-08 16:00:46 13.40 13.30 -0.30% HMST 2025-07-08 17:00:48 15.08 12.99 -0.75% HMST 2025-07-08 18:00:49 19.74 11.25 -0.75% HMST 2025-07-08 21:00:44 0.00 0.00 -0.75% 2025-07-09 HMST 2025-07-09 05:00:42 15.52 12.03 -0.75% HMST 2025-07-09 08:00:44 15.52 13.15 -0.75% HMST 2025-07-09 09:00:41 15.52 13.25 -0.75% HMST 2025-07-09 10:00:44 13.43 13.26 0.97% HMST 2025-07-09 11:00:41 13.40 13.29 0.82% HMST 2025-07-09 12:00:44 13.45 13.33 1.20% HMST 2025-07-09 13:00:41 13.35 13.27 0.67% HMST 2025-07-09 14:00:45 13.38 13.28 1.05% HMST 2025-07-09 15:00:39 13.47 13.26 1.27% HMST 2025-07-09 16:00:48 13.41 13.37 1.05% HMST 2025-07-09 17:00:43 14.99 13.15 1.28% HMST 2025-07-09 18:00:43 16.75 11.95 1.28% HMST 2025-07-09 21:00:41 0.00 0.00 1.28% 2025-07-10 HMST 2025-07-10 05:00:51 15.52 12.16 1.28% HMST 2025-07-10 06:00:47 15.52 11.86 1.28% HMST 2025-07-10 07:00:44 15.52 13.31 1.28% HMST 2025-07-10 09:00:46 15.52 11.94 1.28% HMST 2025-07-10 10:00:45 13.40 13.26 -1.06% HMST 2025-07-10 11:00:42 13.33 13.27 -1.06% HMST 2025-07-10 12:00:39 13.34 13.28 -0.91% HMST 2025-07-10 13:00:41 13.50 13.38 0.15% HMST 2025-07-10 14:00:45 13.51 13.46 0.75% HMST 2025-07-10 15:00:42 13.32 13.26 -1.13% HMST 2025-07-10 16:00:47 13.31 13.27 -0.75% HMST 2025-07-10 17:00:45 17.28 12.09 -0.75% HMST 2025-07-10 18:00:50 17.28 13.24 -0.75% HMST 2025-07-10 21:00:42 0.00 0.00 -0.75% 2025-07-11 HMST 2025-07-11 05:01:30 15.52 12.05 -0.75% HMST 2025-07-11 06:01:51 15.52 11.68 -0.75% HMST 2025-07-11 07:01:21 15.52 13.07 -0.75% HMST 2025-07-11 08:01:56 15.52 13.17 -0.75% HMST 2025-07-11 10:02:04 13.23 13.05 -1.49% HMST 2025-07-11 11:01:22 13.16 13.05 -1.72% HMST 2025-07-11 12:01:54 13.21 13.10 -1.42% HMST 2025-07-11 13:01:28 13.28 13.20 -0.60% HMST 2025-07-11 14:01:53 13.28 13.23 -0.22% HMST 2025-07-11 15:01:22 13.30 13.26 -0.22% HMST 2025-07-11 16:01:53 15.00 13.05 -1.12% HMST 2025-07-11 17:01:26 17.75 13.05 -1.13% HMST 2025-07-11 20:01:59 0.00 0.00 -1.13% 2025-07-14 HMST 2025-07-14 05:01:22 13.30 8.00 -1.13% HMST 2025-07-14 06:01:57 13.30 13.02 -1.13% HMST 2025-07-14 09:01:26 13.30 11.94 -1.13% HMST 2025-07-14 10:01:59 13.46 13.19 0.08% HMST 2025-07-14 11:01:27 13.30 13.19 0.75% HMST 2025-07-14 12:01:53 13.30 13.22 0.90% HMST 2025-07-14 13:01:24 13.28 13.22 0.68% HMST 2025-07-14 14:01:56 13.29 13.24 0.90% HMST 2025-07-14 15:01:28 13.37 13.27 0.90% HMST 2025-07-14 16:01:53 14.12 13.05 2.11%