HomeStreet, Inc. (HMST) Charts

NASDAQ Currency in USD Disclaimer

$10.90

south_east -$0.09 (-0.82%)
Day's range
$10.75
Day's range
$11.43

5 DAY PERFORMANCE

-5.30%

1 MONTH PERFORMANCE

-3.45%

3 MONTH PERFORMANCE

-26.60%

6 MONTH PERFORMANCE

-0.55%

YEAR-TO-DATE PERFORMANCE

+5.83%

1 YEAR PERFORMANCE

+17.08%

HomeStreet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $10.88 $10.90   (0.18%) $11.45 $10.74 330,477 $205.55 M
12/19/2024 $11.28 $10.99   (-2.57%) $11.49 $10.54 216,936 $207.24 M
12/18/2024 $11.62 $10.81   (-6.97%) $11.95 $10.65 232,329 $203.85 M
12/17/2024 $11.40 $11.52   (1.05%) $11.61 $11.31 174,800 $217.24 M
12/16/2024 $11.42 $11.51   (0.79%) $11.60 $11.29 110,016 $217.05 M
12/13/2024 $11.40 $11.35   (-0.44%) $11.57 $11.20 121,800 $214.03 M
12/12/2024 $11.69 $11.50   (-1.63%) $11.69 $11.36 134,400 $216.86 M
12/11/2024 $11.63 $11.72   (0.77%) $11.72 $11.59 96,200 $221.01 M
12/10/2024 $11.55 $11.53   (-0.17%) $11.66 $11.46 109,900 $217.43 M
12/09/2024 $11.62 $11.56   (-0.52%) $11.70 $11.49 107,748 $217.99 M
12/06/2024 $11.85 $11.62   (-1.94%) $12.02 $11.61 77,800 $219.12 M
12/05/2024 $11.96 $11.76   (-1.67%) $12.18 $11.74 98,800 $221.76 M
12/04/2024 $12.04 $11.95   (-0.75%) $12.25 $11.73 209,428 $225.35 M
12/03/2024 $11.93 $12.17   (2.01%) $12.28 $11.83 176,100 $229.50 M
12/02/2024 $11.74 $11.93   (1.62%) $12.00 $11.62 186,200 $224.97 M
11/29/2024 $11.80 $11.88   (0.68%) $11.98 $11.62 123,048 $224.03 M
11/27/2024 $11.56 $11.46   (-0.87%) $11.66 $11.25 154,643 $216.11 M
11/26/2024 $11.83 $11.46   (-3.13%) $11.83 $11.44 140,712 $216.11 M
11/25/2024 $11.73 $11.80   (0.6%) $12.31 $11.73 346,048 $222.52 M
11/22/2024 $11.39 $11.71   (2.81%) $11.79 $11.25 189,110 $220.82 M
11/21/2024 $11.28 $11.29   (0.09%) $11.72 $11.26 143,200 $212.90 M
11/20/2024 $11.44 $11.26   (-1.57%) $11.57 $11.04 197,445 $212.34 M
11/19/2024 $10.63 $11.43   (7.53%) $11.53 $10.52 456,100 $215.54 M
11/18/2024 $11.40 $11.08   (-2.81%) $11.52 $11.08 102,508 $208.94 M
11/15/2024 $11.72 $11.43   (-2.47%) $11.80 $11.41 121,400 $215.54 M
11/14/2024 $11.56 $11.62   (0.52%) $11.78 $11.49 154,600 $219.12 M
11/13/2024 $11.60 $11.48   (-1.03%) $11.88 $11.46 138,519 $216.48 M
11/12/2024 $11.56 $11.54   (-0.17%) $11.85 $11.44 141,613 $217.62 M
11/11/2024 $11.24 $11.60   (3.2%) $11.78 $11.12 246,300 $218.75 M
11/08/2024 $10.64 $11.07   (4.04%) $11.10 $10.61 227,106 $208.75 M
11/07/2024 $11.20 $10.63   (-5.09%) $11.23 $10.56 208,340 $200.45 M
11/06/2024 $10.30 $11.08   (7.57%) $11.63 $10.29 760,800 $208.94 M
11/05/2024 $9.55 $9.80   (2.62%) $9.87 $9.11 296,800 $184.80 M
11/04/2024 $8.91 $9.09   (2.02%) $9.32 $8.84 140,725 $171.41 M
11/01/2024 $9.07 $9.07   (0%) $9.79 $9.07 275,105 $171.04 M
10/31/2024 $9.07 $9.06   (-0.11%) $9.37 $9.00 232,016 $170.85 M
10/30/2024 $9.49 $9.06   (-4.53%) $9.65 $8.72 924,741 $170.85 M
10/29/2024 $14.13 $13.92   (-1.49%) $14.30 $13.88 75,029 $262.49 M
10/28/2024 $14.27 $14.29   (0.14%) $14.40 $14.20 60,416 $269.47 M
10/25/2024 $14.47 $14.08   (-2.7%) $14.54 $14.08 111,200 $265.51 M
10/24/2024 $14.50 $14.47   (-0.21%) $14.51 $14.37 38,100 $272.87 M
10/23/2024 $14.50 $14.49   (-0.07%) $14.67 $14.44 131,400 $273.25 M
10/22/2024 $14.50 $14.60   (0.69%) $14.71 $14.38 95,900 $275.32 M
10/21/2024 $15.03 $14.57   (-3.06%) $15.03 $14.55 74,100 $274.75 M
10/18/2024 $15.25 $15.05   (-1.31%) $15.25 $14.92 43,040 $283.81 M
10/17/2024 $15.24 $15.24   (0%) $15.38 $15.06 653,721 $287.39 M
10/16/2024 $15.26 $15.47   (1.38%) $15.47 $15.13 129,400 $291.73 M
10/15/2024 $15.14 $15.08   (-0.4%) $15.30 $14.93 73,800 $284.37 M
10/14/2024 $15.32 $15.06   (-1.7%) $15.35 $15.06 46,300 $283.99 M
10/11/2024 $15.09 $15.29   (1.33%) $15.71 $15.09 39,821 $288.33 M
10/10/2024 $14.87 $15.09   (1.48%) $15.12 $14.87 24,749 $284.56 M
10/09/2024 $15.03 $15.05   (0.13%) $15.30 $14.95 34,100 $283.81 M
10/08/2024 $15.01 $15.03   (0.13%) $15.09 $14.75 33,313 $283.43 M
10/07/2024 $15.04 $15.05   (0.07%) $15.15 $14.78 32,330 $283.81 M
10/04/2024 $15.45 $15.16   (-1.88%) $15.49 $15.12 34,300 $285.88 M
10/03/2024 $15.11 $15.25   (0.93%) $15.26 $14.77 48,100 $287.58 M
10/02/2024 $15.58 $15.23   (-2.25%) $15.84 $14.92 77,801 $287.20 M
10/01/2024 $15.61 $15.50   (-0.7%) $15.63 $15.06 69,600 $292.29 M
09/30/2024 $15.59 $15.76   (1.09%) $15.98 $15.52 47,408 $297.20 M
09/27/2024 $15.28 $15.61   (2.16%) $15.73 $15.11 63,100 $294.37 M
09/26/2024 $14.82 $15.07   (1.69%) $15.23 $14.75 42,320 $284.18 M
09/25/2024 $14.51 $14.71   (1.38%) $14.82 $14.49 53,000 $277.39 M
09/24/2024 $14.79 $14.51   (-1.89%) $14.79 $14.49 190,728 $273.62 M
09/23/2024 $14.99 $14.75   (-1.6%) $14.99 $14.47 83,439 $278.15 M