• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
HomeStreet, Inc. (HMST) Charts

HomeStreet, Inc. (HMST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$15.26

$0.17

(1.13%)

Day's range
$15.09
Day's range
$15.71
  • 5 DAY PERFORMANCE

    +0.66%
  • 1 MONTH PERFORMANCE

    +1.26%
  • 3 MONTH PERFORMANCE

    +21.98%
  • 6 MONTH PERFORMANCE

    +20.54%
  • YEAR-TO-DATE PERFORMANCE

    +48.16%
  • 1 YEAR PERFORMANCE

    +133.33%

HomeStreet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/11/2024 $15.09 $15.26   (1.13%) $15.71 $15.09 39,342 $287.77 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
09/20/2024 $14.77 $14.85   (0.54%) $15.36 $14.55 480,501 $280.03 M
09/19/2024 $15.28 $15.30   (0.13%) $15.47 $15.22 48,236 $288.52 M
09/18/2024 $15.14 $15.00   (-0.92%) $15.45 $15.00 105,208 $282.86 M
09/17/2024 $15.72 $15.25   (-2.99%) $15.79 $15.16 38,522 $287.58 M
09/16/2024 $15.47 $15.50   (0.19%) $15.60 $14.96 222,204 $292.29 M
09/13/2024 $15.13 $15.41   (1.85%) $15.57 $15.04 41,200 $290.60 M
09/12/2024 $15.14 $14.90   (-1.59%) $15.14 $14.73 35,900 $280.98 M
09/11/2024 $14.86 $15.07   (1.41%) $15.16 $14.63 37,900 $284.18 M
09/10/2024 $14.78 $15.03   (1.69%) $15.03 $14.60 243,400 $283.43 M
09/09/2024 $14.86 $14.64   (-1.48%) $15.37 $14.63 60,100 $276.07 M
09/06/2024 $15.10 $14.85   (-1.66%) $15.10 $14.63 32,700 $280.03 M
09/05/2024 $15.51 $15.00   (-3.29%) $15.52 $14.61 75,900 $282.86 M
09/04/2024 $15.91 $15.44   (-2.95%) $15.91 $14.97 56,400 $291.16 M
09/03/2024 $15.92 $15.84   (-0.5%) $16.10 $15.54 49,600 $298.70 M
08/30/2024 $15.51 $16.00   (3.16%) $16.00 $15.46 94,524 $301.72 M
08/29/2024 $15.69 $15.57   (-0.76%) $15.69 $15.26 43,105 $293.61 M
08/28/2024 $14.93 $15.50   (3.82%) $15.55 $14.93 35,500 $292.29 M
08/27/2024 $15.02 $15.00   (-0.13%) $15.32 $14.87 60,731 $282.86 M
08/26/2024 $15.86 $15.15   (-4.48%) $15.93 $15.00 85,036 $285.69 M
08/23/2024 $15.26 $15.72   (3.01%) $15.88 $15.14 73,800 $296.44 M
08/22/2024 $15.20 $15.26   (0.39%) $15.50 $15.20 34,000 $287.77 M
08/21/2024 $14.96 $15.22   (1.74%) $15.25 $14.79 65,700 $287.01 M
08/20/2024 $15.03 $14.93   (-0.67%) $15.06 $14.73 39,540 $281.54 M
08/19/2024 $14.97 $15.07   (0.67%) $15.17 $14.71 43,119 $284.18 M
08/16/2024 $15.00 $14.92   (-0.53%) $15.31 $14.77 71,500 $281.35 M
08/15/2024 $15.30 $15.01   (-1.9%) $15.33 $14.97 42,600 $283.05 M
08/14/2024 $14.62 $15.06   (3.01%) $15.25 $14.51 110,500 $283.99 M
08/13/2024 $14.50 $14.55   (0.34%) $14.59 $14.31 52,635 $274.38 M
08/12/2024 $14.46 $14.45   (-0.07%) $14.57 $13.87 118,601 $272.49 M
08/09/2024 $14.42 $14.44   (0.14%) $14.59 $14.22 84,520 $272.30 M
08/08/2024 $14.55 $14.47   (-0.55%) $14.63 $14.26 50,700 $272.87 M
08/07/2024 $14.19 $14.36   (1.2%) $14.47 $13.97 111,036 $270.79 M
08/06/2024 $13.39 $13.90   (3.81%) $13.96 $13.33 93,900 $262.12 M
08/05/2024 $13.55 $13.41   (-1.03%) $13.80 $12.99 152,635 $252.88 M
08/02/2024 $14.07 $14.11   (0.28%) $14.32 $13.69 185,000 $266.08 M
08/01/2024 $14.40 $14.20   (-1.39%) $14.41 $13.92 146,100 $267.78 M
07/31/2024 $14.36 $14.40   (0.28%) $14.67 $14.21 184,500 $271.55 M
07/30/2024 $13.90 $14.40   (3.6%) $14.43 $13.82 225,500 $271.55 M
07/29/2024 $13.93 $13.87   (-0.43%) $14.01 $13.76 80,743 $261.55 M
07/26/2024 $13.43 $13.99   (4.17%) $13.99 $13.43 151,400 $263.82 M
07/25/2024 $13.53 $13.33   (-1.48%) $14.05 $13.33 211,229 $251.36 M
07/24/2024 $13.67 $13.52   (-1.1%) $13.87 $13.28 67,501 $254.94 M
07/23/2024 $13.37 $13.79   (3.14%) $13.85 $13.16 79,717 $260.04 M
07/22/2024 $13.26 $13.49   (1.73%) $13.49 $12.79 105,490 $254.38 M
07/19/2024 $13.29 $13.49   (1.5%) $13.76 $13.28 120,297 $254.38 M
07/18/2024 $13.65 $13.30   (-2.56%) $14.03 $13.19 96,626 $250.80 M
07/17/2024 $13.56 $13.66   (0.74%) $14.04 $12.42 166,504 $257.58 M
07/16/2024 $13.25 $13.78   (4%) $13.78 $13.24 289,846 $259.85 M
07/15/2024 $12.95 $13.04   (0.69%) $13.22 $12.86 101,179 $245.89 M
07/12/2024 $12.73 $12.70   (-0.24%) $13.03 $12.55 96,459 $239.48 M
07/11/2024 $12.31 $12.51   (1.62%) $12.66 $12.08 127,956 $235.90 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.