Free Trial

HomeStreet (HMST) Stock Chart & Stock Price History

HomeStreet logo
$12.05 0.00 (0.00%)
Closing price 05/22/2025 04:00 PM Eastern
Extended 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.

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 Email

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

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

HomeStreet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$12.05$12.05$12.32$11.8691,455 shs$228.00 million
05/21/2025$12.34$12.05
-2.35%
$12.26$11.8555,228 shs$228.00 million
05/20/2025$12.28$12.34
+0.49%
$12.61$12.2754,943 shs$233.49 million
05/19/2025$12.64$12.28
-2.85%
$12.60$12.2833,869 shs$232.35 million
05/16/2025$12.80$12.64
-1.25%
$12.92$12.5584,476 shs$239.16 million
05/15/2025$12.68$12.80
+0.95%
$12.95$12.48100,691 shs$242.19 million
05/14/2025$11.86$12.68
+6.91%
$12.75$11.81177,230 shs$239.92 million
05/13/2025$12.13$11.86
-2.23%
$12.45$11.8664,400 shs$224.40 million
05/12/2025$12.00$12.13
+1.08%
$12.60$12.06113,713 shs$229.51 million
05/09/2025$12.26$12.00
-2.08%
$12.27$11.9754,371 shs$227.05 million
05/08/2025$12.07$12.26
+1.57%
$12.65$12.1392,943 shs$231.88 million
05/07/2025$11.63$12.07
+3.75%
$12.18$11.63112,461 shs$228.30 million
05/06/2025$11.74$11.63
-0.94%
$11.85$11.5534,922 shs$220.05 million
05/05/2025$11.75$11.74
-0.09%
$11.96$11.4844,987 shs$222.13 million
05/02/2025$11.36$11.75
+3.43%
$12.00$11.4083,009 shs$222.32 million
05/01/2025$11.36$11.36$11.62$11.2489,479 shs$214.94 million
04/30/2025$11.05$11.36
+2.81%
$11.78$10.8982,071 shs$214.94 million
04/29/2025$11.10$11.05
-0.45%
$11.07$10.7680,045 shs$209.08 million
04/28/2025$11.17$11.10
-0.63%
$11.28$10.8565,379 shs$210.02 million
04/25/2025$11.27$11.17
-0.89%
$11.43$11.0871,687 shs$211.35 million
04/24/2025$11.12$11.27
+1.35%
$11.38$10.9487,089 shs$213.24 million
04/23/2025$11.18$11.12
-0.54%
$11.50$10.9283,409 shs$210.40 million
04/22/2025$10.77$11.18
+3.81%
$11.24$10.5596,928 shs$211.54 million

This page (NASDAQ:HMST) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners