HomeStreet (HMST) Stock Chart & Stock Price History $9.30 -0.17 (-1.80%) Closing price 03/28/2025 04:00 PM EasternExtended Trading$9.30 0.00 (0.00%) As of 03/28/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock HomeStreet Stock Price Performance 5 Day Performance+0.76%1 Month Performance-7.37%3 Month Performance-17.19%6 Month Performance-40.99%Year-To-Date Performance-18.56%1 Year Performance-38.21% 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. Email Address HMST Stock Chart for Sunday, March, 30, 2025 HMST Chart by TradingViewRemove Ads HomeStreet Stock 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 Capitalization03/28/2025$9.47$9.30-1.80%$9.47$9.02113,085 shs$175.97 million03/27/2025$9.26$9.47+2.27%$9.47$9.1054,300 shs$179.18 million03/26/2025$9.23$9.26+0.33%$9.35$9.1368,512 shs$175.21 million03/25/2025$9.20$9.23+0.33%$9.32$9.1167,911 shs$174.64 million03/24/2025$9.24$9.20-0.43%$9.34$9.0472,553 shs$174.07 million03/21/2025$8.96$9.24+3.12%$9.30$8.89327,125 shs$174.83 million03/20/2025$9.14$8.96-1.97%$9.20$8.56223,342 shs$169.53 million03/19/2025$9.10$9.14+0.44%$9.25$8.9686,028 shs$172.94 million03/18/2025$9.02$9.10+0.89%$9.13$8.9087,702 shs$172.18 million03/17/2025$8.95$9.02+0.78%$9.09$8.8359,535 shs$170.67 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. 03/14/2025$8.71$8.95+2.76%$9.26$8.75207,049 shs$169.34 million03/13/2025$8.70$8.71+0.11%$8.97$8.5889,899 shs$164.80 million03/12/2025$8.61$8.70+1.05%$8.78$8.53190,716 shs$164.07 million03/11/2025$8.64$8.61-0.35%$8.94$8.41183,729 shs$162.37 million03/10/2025$9.00$8.64-4.00%$9.05$8.56139,224 shs$162.93 million03/07/2025$9.25$9.00-2.70%$9.41$8.8773,187 shs$169.72 million03/06/2025$9.51$9.25-2.73%$9.42$9.1084,972 shs$174.44 million03/05/2025$9.46$9.51+0.53%$9.64$9.2793,834 shs$179.34 million03/04/2025$9.86$9.46-4.06%$9.96$9.4269,039 shs$178.40 million03/03/2025$10.04$9.86-1.79%$10.21$9.8090,527 shs$185.94 million02/28/2025$9.82$10.04+2.24%$10.13$9.87105,341 shs$189.33 million Related Companies TRST Stock Chart HIFS Stock Chart NFBK Stock Chart FFIC Stock Chart KRNY Stock Chart HBCP Stock Chart WSBF Stock Chart FFNW Stock Chart ESSA Stock Chart PROV 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 3/30/2025 by MarketBeat.com Staff From Our PartnersTrump’s Great Society Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | Sponsored 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. Share HomeStreet With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy HMST Stock Free HMST Stock Alerts