HomeStreet (HMST) Stock Chart & Stock Price History $12.89 -0.30 (-2.27%) Closing price 08/15/2025 04:00 PM EasternExtended Trading$12.90 +0.01 (+0.08%) As of 08/15/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock HomeStreet Stock Price Performance The HomeStreet (HMST) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.61%, with a year-to-date return of 12.87%. In the past month, the stock has decreased 2.05%, reflecting recent market activity. As of the latest close, HomeStreet traded at $12.89 with a market cap of $243.88 million and volume of 54,265 shares. Five years ago, the stock traded at $28.48, representing a 54.74% decrease over that period. At the time, it had a market cap of $676.61 million and a volume of 136,527 shares. Receive HMST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HomeStreet and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.15%1 Month Performance-2.05%3 Month Performance+1.98%Year-To-Date Performance+12.87%1 Year Performance-13.61%5 Year Performance-54.74% HMST Stock Chart for Saturday, August, 16, 2025 HMST Chart by TradingView HomeStreet Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$13.19$12.89-2.27%$13.23$12.7554,265 shs$243.88 million08/14/2025$13.26$13.19-0.53%$13.27$13.0970,710 shs$249.56 million08/13/2025$13.17$13.26+0.68%$13.52$13.26139,348 shs$250.88 million08/12/2025$12.91$13.17+2.01%$13.62$12.94167,113 shs$244.27 million08/11/2025$12.66$12.91+1.97%$12.96$12.52158,401 shs$244.26 million08/08/2025$12.63$12.66+0.24%$12.96$12.5067,666 shs$239.53 million08/07/2025$12.98$12.63-2.70%$13.15$12.6362,114 shs$238.96 million08/06/2025$12.80$12.98+1.41%$13.13$12.63143,067 shs$245.60 million08/05/2025$13.05$12.80-1.92%$13.12$12.8074,202 shs$242.18 million08/04/2025$12.91$13.05+1.08%$13.16$12.96109,405 shs$246.91 million Get the Latest News and Ratings for HMST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HomeStreet and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$13.08$12.91-1.30%$13.21$12.77195,429 shs$244.26 million07/31/2025$12.74$13.08+2.67%$13.25$12.46157,229 shs$247.49 million07/30/2025$13.25$12.74-3.85%$13.57$12.7270,542 shs$241.04 million07/29/2025$13.18$13.25+0.53%$13.83$13.1163,083 shs$250.69 million07/28/2025$13.25$13.18-0.53%$13.34$13.1234,755 shs$249.38 million07/25/2025$13.19$13.25+0.45%$13.41$13.2025,877 shs$250.70 million07/24/2025$13.60$13.19-3.01%$13.59$13.1927,915 shs$249.56 million07/23/2025$13.21$13.60+2.95%$13.68$13.2533,326 shs$257.31 million07/22/2025$13.22$13.21-0.08%$13.46$13.1752,027 shs$249.93 million07/21/2025$13.35$13.22-0.97%$13.47$13.2054,749 shs$252.60 million07/18/2025$13.07$13.35+2.14%$13.46$12.9676,828 shs$252.60 million07/17/2025$13.16$13.07-0.68%$13.30$12.8585,398 shs$247.28 million07/16/2025$13.08$13.16+0.61%$13.25$13.0556,355 shs$248.99 million07/15/2025$13.43$13.08-2.61%$13.43$13.0545,817 shs$247.49 million Related Companies OCFC Stock Chart BRKL Stock Chart CFFN Stock Chart TREE Stock Chart TRST Stock Chart NFBK Stock Chart FFIC Stock Chart HBCP Stock Chart KRNY Stock Chart WSBF Stock Chart Receive HMST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HomeStreet and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HMST) was last updated on 8/16/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HomeStreet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share HomeStreet With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access