HomeStreet (HMST) Stock Chart & Stock Price History $12.05 0.00 (0.00%) Closing price 05/22/2025 04:00 PM EasternExtended Trading$12.90 +0.85 (+7.05%) As of 07:24 AM 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 increased 27.51%, with a year-to-date return of 5.52%. In the past month, the stock has increased 8.36%, reflecting recent market activity. As of the latest close, HomeStreet traded at $12.05 with a market cap of $228.00 million and volume of 91,455 shares. Five years ago, the stock traded at $22.39, representing a 46.18% decrease over that period. At the time, it had a market cap of $531.09 million and a volume of 106,033 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-4.67%1 Month Performance+8.36%3 Month Performance+22.96%Year-To-Date Performance+5.52%1 Year Performance+27.51%5 Year Performance-46.18% HMST Stock Chart for Friday, May, 23, 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 Capitalization05/22/2025$12.05$12.05$12.32$11.8691,455 shs$228.00 million05/21/2025$12.34$12.05-2.35%$12.26$11.8555,228 shs$228.00 million05/20/2025$12.28$12.34+0.49%$12.61$12.2754,943 shs$233.49 million05/19/2025$12.64$12.28-2.85%$12.60$12.2833,869 shs$232.35 million05/16/2025$12.80$12.64-1.25%$12.92$12.5584,476 shs$239.16 million05/15/2025$12.68$12.80+0.95%$12.95$12.48100,691 shs$242.19 million05/14/2025$11.86$12.68+6.91%$12.75$11.81177,230 shs$239.92 million05/13/2025$12.13$11.86-2.23%$12.45$11.8664,400 shs$224.40 million05/12/2025$12.00$12.13+1.08%$12.60$12.06113,713 shs$229.51 million05/09/2025$12.26$12.00-2.08%$12.27$11.9754,371 shs$227.05 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. 05/08/2025$12.07$12.26+1.57%$12.65$12.1392,943 shs$231.88 million05/07/2025$11.63$12.07+3.75%$12.18$11.63112,461 shs$228.30 million05/06/2025$11.74$11.63-0.94%$11.85$11.5534,922 shs$220.05 million05/05/2025$11.75$11.74-0.09%$11.96$11.4844,987 shs$222.13 million05/02/2025$11.36$11.75+3.43%$12.00$11.4083,009 shs$222.32 million05/01/2025$11.36$11.36$11.62$11.2489,479 shs$214.94 million04/30/2025$11.05$11.36+2.81%$11.78$10.8982,071 shs$214.94 million04/29/2025$11.10$11.05-0.45%$11.07$10.7680,045 shs$209.08 million04/28/2025$11.17$11.10-0.63%$11.28$10.8565,379 shs$210.02 million04/25/2025$11.27$11.17-0.89%$11.43$11.0871,687 shs$211.35 million04/24/2025$11.12$11.27+1.35%$11.38$10.9487,089 shs$213.24 million04/23/2025$11.18$11.12-0.54%$11.50$10.9283,409 shs$210.40 million04/22/2025$10.77$11.18+3.81%$11.24$10.5596,928 shs$211.54 million Related Companies CFFN Stock Chart TRST Stock Chart HIFS Stock Chart TREE Stock Chart NFBK Stock Chart FFIC Stock Chart KRNY Stock Chart HBCP Stock Chart WSBF Stock Chart FFNW 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 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy HMST Stock Free HMST Stock Alerts