HomeStreet (HMST) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free HMST Stock Alerts $10.98 +0.16 (+1.48%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media HomeStreet Stock Price Performance5 Day Performance-8.88%1 Month Performance-22.78%3 Month Performance-17.26%6 Month Performance+72.91%Year-To-Date Performance+6.60%1 Year Performance+94.68% 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 Email Address Ad Banyan Hill PublishingForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsIf you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details HMST Stock Chart for Saturday, May, 4, 2024 HMST Chart by TradingView HomeStreet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$10.82$10.98+1.48%$11.29$10.88131,179 shs$207.06 million05/02/2024$10.97$10.82-1.37%$11.19$10.72184,264 shs$204.07 million05/01/2024$12.25$10.97-10.45%$12.07$10.31614,052 shs$206.89 million04/30/2024$12.28$12.25-0.24%$12.47$11.93169,238 shs$231.04 million04/29/2024$12.05$12.28+1.91%$12.40$11.39352,099 shs$231.60 million04/26/2024$12.23$12.05-1.47%$12.37$12.05167,633 shs$227.26 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. 04/25/2024$12.27$12.23-0.33%$12.53$11.83236,083 shs$230.66 million04/24/2024$12.97$12.27-5.40%$12.96$12.13174,035 shs$231.39 million04/23/2024$12.44$12.97+4.26%$13.16$12.5068,393 shs$244.61 million04/22/2024$12.68$12.44-1.89%$12.75$12.21101,248 shs$234.62 million04/19/2024$12.22$12.68+3.76%$12.68$12.1353,834 shs$239.12 million04/18/2024$12.33$12.22-0.89%$12.50$12.2164,634 shs$230.47 million04/17/2024$12.33$12.33$12.49$12.2637,799 shs$232.54 million04/16/2024$12.50$12.33-1.36%$12.48$12.2254,248 shs$232.54 million04/15/2024$12.87$12.50-2.87%$13.19$12.4059,966 shs$235.75 million04/12/2024$12.66$12.87+1.66%$13.25$12.50230,750 shs$242.73 million04/11/2024$13.04$12.66-2.91%$13.18$12.54219,626 shs$238.77 million04/10/2024$13.94$13.04-6.46%$13.92$12.76205,136 shs$245.93 million04/09/2024$14.34$13.94-2.79%$14.58$13.8142,612 shs$262.91 million04/08/2024$13.85$14.34+3.54%$14.41$13.8684,924 shs$270.45 million04/05/2024$14.01$13.85-1.14%$14.07$13.8548,789 shs$261.18 million04/04/2024$14.22$14.01-1.48%$14.33$13.79105,485 shs$264.23 million04/03/2024$14.22$14.22$14.36$14.0944,562 shs$268.19 million04/02/2024$14.61$14.22-2.67%$14.40$14.0353,644 shs$268.19 million04/01/2024$15.05$14.61-2.92%$14.84$13.21173,400 shs$275.55 million03/29/2024$15.05$15.05$15.33$15.01153,377 shs$283.84 million03/28/2024$15.21$15.05-1.05%$15.33$15.01153,377 shs$283.84 million03/27/2024$15.30$15.21-0.59%$15.40$15.10109,937 shs$286.86 million03/26/2024$15.10$15.30+1.32%$15.45$15.0864,889 shs$288.56 million03/25/2024$15.07$15.10+0.20%$15.29$14.9738,553 shs$284.76 million03/22/2024$15.27$15.07-1.31%$15.35$14.7459,547 shs$284.22 million03/21/2024$15.09$15.27+1.19%$15.27$14.64108,171 shs$287.99 million03/20/2024$14.81$15.09+1.89%$15.33$14.70132,078 shs$284.57 million03/19/2024$14.59$14.81+1.51%$14.96$14.5593,957 shs$279.32 million03/18/2024$14.76$14.59-1.15%$14.94$14.42105,380 shs$275.17 million03/15/2024$14.68$14.76+0.54%$15.03$14.38226,577 shs$278.34 million03/14/2024$15.37$14.68-4.49%$15.35$14.6580,787 shs$276.87 million03/13/2024$15.39$15.37-0.13%$15.57$15.1190,246 shs$289.88 million03/12/2024$15.12$15.39+1.82%$15.44$14.93105,760 shs$290.26 million03/11/2024$15.30$15.12-1.21%$15.53$14.47123,907 shs$285.04 millionThe asset beating inflation by 4x (Ad)"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.That's why we have released our Free Precious Metals Investment Guide that explains all the details03/08/2024$15.12$15.30+1.19%$15.48$15.05100,808 shs$287.79 million03/07/2024$14.96$15.12+1.07%$15.27$14.9683,780 shs$284.41 million03/06/2024$14.59$14.96+2.54%$15.08$14.48156,964 shs$281.40 million03/05/2024$14.04$14.59+3.92%$14.62$13.90134,719 shs$274.44 million03/04/2024$14.23$14.04-1.34%$14.35$13.93146,180 shs$264.09 million03/01/2024$13.95$14.23+2.01%$14.30$13.63218,030 shs$267.67 million02/29/2024$13.77$13.95+1.31%$14.23$13.51135,296 shs$262.40 million02/28/2024$13.81$13.77-0.29%$13.97$13.6781,292 shs$259.01 million02/27/2024$14.05$13.81-1.71%$14.36$13.61153,536 shs$259.77 million02/26/2024$13.98$14.05+0.50%$14.26$13.88164,244 shs$264.28 million02/23/2024$13.77$13.98+1.53%$14.25$13.70203,538 shs$262.96 million02/22/2024$13.77$13.77$13.86$13.40215,757 shs$259.01 million02/21/2024$13.92$13.77-1.08%$14.05$13.68134,057 shs$259.01 million02/20/2024$13.54$13.92+2.81%$13.96$12.73107,190 shs$261.84 million02/19/2024$13.54$13.54$13.82$13.16218,200 shs$254.69 million02/16/2024$13.85$13.54-2.24%$13.82$13.16218,271 shs$254.69 million02/15/2024$13.15$13.85+5.32%$13.86$13.05236,699 shs$260.52 million02/14/2024$12.75$13.15+3.14%$13.22$12.91332,486 shs$247.35 million02/13/2024$13.09$12.75-2.60%$12.89$12.50814,434 shs$239.83 million02/12/2024$12.58$13.09+4.05%$13.25$12.68508,873 shs$246.22 million02/09/2024$12.53$12.58+0.40%$12.67$12.45134,505 shs$236.63 million02/08/2024$12.53$12.53$12.97$12.38358,081 shs$235.69 million02/07/2024$12.87$12.53-2.64%$12.97$12.50441,595 shs$235.69 million02/06/2024$12.95$12.87-0.62%$13.15$12.65490,565 shs$242.09 million02/05/2024$13.27$12.95-2.41%$13.24$12.90304,917 shs$243.59 million02/02/2024$13.45$13.27-1.34%$13.54$13.12237,014 shs$249.61 million Related Companies: FFNW Stock Chart FFWM Stock Chart FFIC Stock Chart WASH Stock Chart TRST Stock Chart MVBF Stock Chart FRBA Stock Chart BMRC Stock Chart JMSB Stock Chart BCML 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 5/4/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchAutomatic Income (from home)Awesomely, LLCClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsCould Your Accounts Be Frozen?Allegiance GoldFW: 234x GainWeiss RatingsStock-Picking AI Predicts #1 Stock of 2024Altimetry 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.