Free Trial

HomeStreet (HMST) Stock Chart & Stock Price History

→ Trump just won 2024 (From Porter & Company) (Ad)
Free HMST Stock Alerts
$10.97
-1.28 (-10.45%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HomeStreet Stock Price Performance

5 Day
Performance
-12.28%
1 Month
Performance
-27.65%
3 Month
Performance
-21.41%
6 Month
Performance
+114.84%
Year-To-Date
Performance
+2.62%
1 Year
Performance
+31.80%
Receive HMST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HomeStreet and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

HMST Stock Chart for Wednesday, May, 1, 2024

HMST Chart by TradingView

HomeStreet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$12.28$12.25
-0.24%		$12.47$11.93169,238 shs$231.04 million
04/29/2024$12.05$12.28
+1.91%		$12.40$11.39352,099 shs$231.60 million
04/26/2024$12.23$12.05
-1.47%		$12.37$12.05167,633 shs$227.26 million
04/25/2024$12.27$12.23
-0.33%		$12.53$11.83236,083 shs$230.66 million
04/24/2024$12.97$12.27
-5.40%		$12.96$12.13174,035 shs$231.39 million
04/23/2024$12.44$12.97
+4.26%		$13.16$12.5068,393 shs$244.61 million
04/22/2024$12.68$12.44
-1.89%		$12.75$12.21101,248 shs$234.62 million
04/19/2024$12.22$12.68
+3.76%		$12.68$12.1353,834 shs$239.12 million
04/18/2024$12.33$12.22
-0.89%		$12.50$12.2164,634 shs$230.47 million
04/17/2024$12.33$12.33$12.49$12.2637,799 shs$232.54 million
04/16/2024$12.50$12.33
-1.36%		$12.48$12.2254,248 shs$232.54 million
04/15/2024$12.87$12.50
-2.87%		$13.19$12.4059,966 shs$235.75 million
04/12/2024$12.66$12.87
+1.66%		$13.25$12.50230,750 shs$242.73 million
04/11/2024$13.04$12.66
-2.91%		$13.18$12.54219,626 shs$238.77 million
04/10/2024$13.94$13.04
-6.46%		$13.92$12.76205,136 shs$245.93 million
04/09/2024$14.34$13.94
-2.79%		$14.58$13.8142,612 shs$262.91 million
04/08/2024$13.85$14.34
+3.54%		$14.41$13.8684,924 shs$270.45 million
04/05/2024$14.01$13.85
-1.14%		$14.07$13.8548,789 shs$261.18 million
04/04/2024$14.22$14.01
-1.48%		$14.33$13.79105,485 shs$264.23 million
04/03/2024$14.22$14.22$14.36$14.0944,562 shs$268.19 million
04/02/2024$14.61$14.22
-2.67%		$14.40$14.0353,644 shs$268.19 million
04/01/2024$15.05$14.61
-2.92%		$14.84$13.21173,400 shs$275.55 million
03/29/2024$15.05$15.05$15.33$15.01153,377 shs$283.84 million
03/28/2024$15.21$15.05
-1.05%		$15.33$15.01153,377 shs$283.84 million
03/27/2024$15.30$15.21
-0.59%		$15.40$15.10109,937 shs$286.86 million
03/26/2024$15.10$15.30
+1.32%		$15.45$15.0864,889 shs$288.56 million
03/25/2024$15.07$15.10
+0.20%		$15.29$14.9738,553 shs$284.76 million
03/22/2024$15.27$15.07
-1.31%		$15.35$14.7459,547 shs$284.22 million
03/21/2024$15.09$15.27
+1.19%		$15.27$14.64108,171 shs$287.99 million
03/20/2024$14.81$15.09
+1.89%		$15.33$14.70132,078 shs$284.57 million
03/19/2024$14.59$14.81
+1.51%		$14.96$14.5593,957 shs$279.32 million
03/18/2024$14.76$14.59
-1.15%		$14.94$14.42105,380 shs$275.17 million
03/15/2024$14.68$14.76
+0.54%		$15.03$14.38226,577 shs$278.34 million
03/14/2024$15.37$14.68
-4.49%		$15.35$14.6580,787 shs$276.87 million
03/13/2024$15.39$15.37
-0.13%		$15.57$15.1190,246 shs$289.88 million
03/12/2024$15.12$15.39
+1.82%		$15.44$14.93105,760 shs$290.26 million
03/11/2024$15.30$15.12
-1.21%		$15.53$14.47123,907 shs$285.04 million
03/08/2024$15.12$15.30
+1.19%		$15.48$15.05100,808 shs$287.79 million
03/07/2024$14.96$15.12
+1.07%		$15.27$14.9683,780 shs$284.41 million
03/06/2024$14.59$14.96
+2.54%		$15.08$14.48156,964 shs$281.40 million
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
03/05/2024$14.04$14.59
+3.92%		$14.62$13.90134,719 shs$274.44 million
03/04/2024$14.23$14.04
-1.34%		$14.35$13.93146,180 shs$264.09 million
03/01/2024$13.95$14.23
+2.01%		$14.30$13.63218,030 shs$267.67 million
02/29/2024$13.77$13.95
+1.31%		$14.23$13.51135,296 shs$262.40 million
02/28/2024$13.81$13.77
-0.29%		$13.97$13.6781,292 shs$259.01 million
02/27/2024$14.05$13.81
-1.71%		$14.36$13.61153,536 shs$259.77 million
02/26/2024$13.98$14.05
+0.50%		$14.26$13.88164,244 shs$264.28 million
02/23/2024$13.77$13.98
+1.53%		$14.25$13.70203,538 shs$262.96 million
02/22/2024$13.77$13.77$13.86$13.40215,757 shs$259.01 million
02/21/2024$13.92$13.77
-1.08%		$14.05$13.68134,057 shs$259.01 million
02/20/2024$13.54$13.92
+2.81%		$13.96$12.73107,190 shs$261.84 million
02/19/2024$13.54$13.54$13.82$13.16218,200 shs$254.69 million
02/16/2024$13.85$13.54
-2.24%		$13.82$13.16218,271 shs$254.69 million
02/15/2024$13.15$13.85
+5.32%		$13.86$13.05236,699 shs$260.52 million
02/14/2024$12.75$13.15
+3.14%		$13.22$12.91332,486 shs$247.35 million
02/13/2024$13.09$12.75
-2.60%		$12.89$12.50814,434 shs$239.83 million
02/12/2024$12.58$13.09
+4.05%		$13.25$12.68508,873 shs$246.22 million
02/09/2024$12.53$12.58
+0.40%		$12.67$12.45134,505 shs$236.63 million
02/08/2024$12.53$12.53$12.97$12.38358,081 shs$235.69 million
02/07/2024$12.87$12.53
-2.64%		$12.97$12.50441,595 shs$235.69 million
02/06/2024$12.95$12.87
-0.62%		$13.15$12.65490,565 shs$242.09 million
02/05/2024$13.27$12.95
-2.41%		$13.24$12.90304,917 shs$243.59 million
02/02/2024$13.45$13.27
-1.34%		$13.54$13.12237,014 shs$249.61 million
02/01/2024$13.76$13.45
-2.25%		$14.08$13.32283,568 shs$252.99 million
01/31/2024$14.60$13.76
-5.75%		$14.56$13.75310,969 shs$258.83 million
01/30/2024$14.99$14.60
-2.60%		$15.23$14.41700,834 shs$274.63 million

Related Companies:
This page (NASDAQ:HMST) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing