Free Trial

HomeStreet (HMST) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free HMST Stock Alerts
$12.27
-0.70 (-5.40%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HomeStreet Stock Price Performance

5 Day
Performance
-3.23%
1 Month
Performance
-18.58%
3 Month
Performance
-21.25%
6 Month
Performance
+159.41%
Year-To-Date
Performance
+19.13%
1 Year
Performance
-29.48%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

HMST Stock Chart for Thursday, April, 25, 2024

HMST Chart by TradingView

HomeStreet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
01/29/2024$15.02$14.99
-0.20%		$15.34$14.83866,898 shs$281.96 million
01/26/2024$15.10$15.02
-0.53%		$15.48$14.98297,330 shs$282.53 million
01/25/2024$15.58$15.10
-3.08%		$15.80$14.86365,576 shs$284.03 million
01/24/2024$15.28$15.58
+1.96%		$15.75$15.08280,510 shs$293.06 million
01/23/2024$15.14$15.28
+0.92%		$15.61$14.92770,537 shs$287.42 million

Related Companies:
This page (NASDAQ:HMST) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics