MCHB - HomeStreet, Inc.
14.8
-0.130 -0.878%
Share volume: 543,446
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.93
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $14.56 | $14.56 | $14.86 | $14.86 | $14.27 | $14.27 | $14.80 | $14.80 | 543,446 | $543,446.00 |
| 03-05-2026 | $15.11 | $15.11 | $15.14 | $15.14 | $14.77 | $14.77 | $14.93 | $14.93 | 305,378 | $305,378.00 |
| 03-04-2026 | $15.29 | $15.29 | $15.57 | $15.57 | $15.08 | $15.08 | $15.29 | $15.29 | 605,988 | $605,988.00 |
| 03-03-2026 | $14.53 | $14.53 | $15.25 | $15.25 | $14.51 | $14.51 | $15.16 | $15.16 | 656,420 | $656,420.00 |
| 03-02-2026 | $14.26 | $14.26 | $14.92 | $14.92 | $14.05 | $14.05 | $14.85 | $14.85 | 476,698 | $476,698.00 |
| 02-27-2026 | $14.75 | $14.75 | $14.75 | $14.75 | $14.06 | $14.06 | $14.26 | $14.26 | 806,999 | $806,999.00 |
| 02-26-2026 | $14.95 | $14.95 | $15.24 | $15.24 | $14.76 | $14.76 | $15.02 | $15.02 | 161,859 | $161,859.00 |
| 02-25-2026 | $14.78 | $14.78 | $15.08 | $15.08 | $14.69 | $14.69 | $14.95 | $14.95 | 222,503 | $222,503.00 |
| 02-24-2026 | $14.74 | $14.74 | $15.10 | $15.10 | $14.46 | $14.46 | $14.67 | $14.67 | 637,987 | $637,987.00 |
| 02-23-2026 | $15.43 | $15.43 | $15.47 | $15.47 | $14.52 | $14.52 | $14.82 | $14.82 | 368,201 | $368,201.00 |