MCHB - HomeStreet, Inc.
14.17
0.030 0.212%
Share volume: 399,142
Last Updated: 12-24-2025
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.14
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $14.14 | $14.14 | $14.32 | $14.32 | $14.02 | $14.02 | $14.17 | $14.17 | 399,142 | $399,142.00 |
| 12-23-2025 | $14.22 | $14.22 | $14.33 | $14.33 | $14.10 | $14.10 | $14.14 | $14.14 | 350,161 | $350,161.00 |
| 12-22-2025 | $14.17 | $14.17 | $14.48 | $14.48 | $14.11 | $14.11 | $14.23 | $14.23 | 553,160 | $553,160.00 |
| 12-19-2025 | $14.33 | $14.33 | $14.72 | $14.72 | $13.99 | $13.99 | $14.17 | $14.17 | 7,904,160 | $7,904,160.00 |
| 12-18-2025 | $14.41 | $14.41 | $14.57 | $14.57 | $14.21 | $14.21 | $14.33 | $14.33 | 750,790 | $750,790.00 |
| 12-17-2025 | $14.20 | $14.20 | $14.52 | $14.52 | $13.96 | $13.96 | $14.27 | $14.27 | 772,970 | $772,970.00 |
| 12-16-2025 | $14.57 | $14.57 | $14.75 | $14.75 | $14.07 | $14.07 | $14.20 | $14.20 | 688,180 | $688,180.00 |
| 12-15-2025 | $14.81 | $14.81 | $14.97 | $14.97 | $14.46 | $14.46 | $14.56 | $14.56 | 761,188 | $761,188.00 |
| 12-12-2025 | $14.94 | $14.94 | $14.97 | $14.97 | $14.71 | $14.71 | $14.74 | $14.74 | 578,048 | $578,048.00 |
| 12-11-2025 | $15.21 | $15.21 | $15.33 | $15.33 | $14.73 | $14.73 | $14.93 | $14.93 | 675,429 | $675,429.00 |