Free Trial

HomeStreet (HMST) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free HMST Stock Alerts
$9.13
+0.34 (+3.87%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

HomeStreet Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
-15.62%
3 Month
Performance
-35.84%
6 Month
Performance
+19.35%
Year-To-Date
Performance
-11.36%
1 Year
Performance
+61.88%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

HMST Stock Chart for Sunday, June, 2, 2024

HMST Chart by TradingView

HomeStreet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.79$9.13
+3.87%		$9.33$8.80142,375 shs$172.19 million
05/30/2024$8.46$8.79
+3.90%		$9.09$8.39326,739 shs$165.78 million
05/29/2024$9.09$8.46
-6.93%		$9.16$8.37183,251 shs$159.56 million
05/28/2024$9.35$9.09
-2.78%		$9.67$9.0887,663 shs$171.42 million
05/27/2024$9.35$9.35$9.55$9.2253,200 shs$176.34 million
05/24/2024$9.45$9.35
-1.06%		$9.55$9.2253,203 shs$176.34 million
05/23/2024$9.77$9.45
-3.28%		$9.89$9.2663,519 shs$178.21 million
05/22/2024$10.04$9.77
-2.69%		$10.04$9.72109,475 shs$184.26 million
05/21/2024$10.10$10.04
-0.59%		$10.21$9.9846,999 shs$189.35 million
05/20/2024$10.27$10.10
-1.66%		$10.36$10.0459,759 shs$190.49 million
05/17/2024$10.16$10.27
+1.08%		$10.47$10.1591,848 shs$193.69 million
05/16/2024$10.15$10.16
+0.10%		$10.25$9.97106,483 shs$191.62 million
05/15/2024$10.07$10.15
+0.79%		$10.51$10.06127,736 shs$191.43 million
05/14/2024$10.24$10.07
-1.66%		$10.73$10.0675,117 shs$189.92 million
05/13/2024$10.33$10.24
-0.87%		$10.49$10.2451,825 shs$194.80 million
05/10/2024$10.44$10.33
-1.05%		$10.58$10.2473,313 shs$194.80 million
05/09/2024$10.48$10.44
-0.38%		$10.62$10.3663,135 shs$196.88 million
05/08/2024$10.48$10.48$10.77$10.3258,224 shs$197.63 million
05/07/2024$10.69$10.48
-1.96%		$10.97$10.4589,321 shs$197.65 million
05/06/2024$10.98$10.69
-2.64%		$11.13$10.66167,199 shs$201.61 million
05/03/2024$10.82$10.98
+1.48%		$11.29$10.88131,179 shs$207.06 million
05/02/2024$10.97$10.82
-1.37%		$11.19$10.72184,264 shs$204.07 million
05/01/2024$12.25$10.97
-10.45%		$12.07$10.31614,052 shs$206.89 million
04/30/2024$12.28$12.25
-0.24%		$12.47$11.93169,238 shs$231.04 million
04/29/2024$12.05$12.28
+1.91%		$12.40$11.39352,099 shs$231.60 million
04/26/2024$12.23$12.05
-1.47%		$12.37$12.05167,633 shs$227.26 million
04/25/2024$12.27$12.23
-0.33%		$12.53$11.83236,083 shs$230.66 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:HMST) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company