Free Trial

HomeStreet (HMST) Stock Chart & Stock Price History

HomeStreet logo
$10.84 +0.03 (+0.28%)
As of 01/17/2025 04:00 PM Eastern

HomeStreet Stock Price Performance

5 Day
Performance
+12.68%
1 Month
Performance
+0.28%
3 Month
Performance
-27.97%
6 Month
Performance
-18.50%
Year-To-Date
Performance
-5.08%
1 Year
Performance
-25.68%
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.

HMST Stock Chart for Saturday, January, 18, 2025

HomeStreet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/17/2025$10.81$10.84
+0.28%
$11.09$10.69184,630 shs$204.44 million
01/16/2025$10.46$10.81
+3.35%
$10.81$10.36102,812 shs$203.86 million
01/15/2025$10.17$10.46
+2.85%
$10.64$10.25157,044 shs$197.26 million
01/14/2025$9.62$10.17
+5.72%
$10.32$9.65176,898 shs$191.79 million
01/13/2025$9.83$9.62
-2.14%
$9.85$9.36119,482 shs$181.41 million
01/10/2025$9.96$9.83
-1.31%
$9.98$9.57216,426 shs$185.37 million
01/09/2025$9.96$9.96$10.19$9.6693,621 shs$187.83 million
01/08/2025$10.13$9.96
-1.68%
$10.19$9.6693,621 shs$187.83 million
01/07/2025$10.59$10.13
-4.34%
$10.82$10.00163,261 shs$191.03 million
01/06/2025$10.80$10.59
-1.94%
$10.99$10.53149,286 shs$199.71 million
01/03/2025$11.13$10.80
-2.96%
$11.14$10.64164,028 shs$203.69 million
01/02/2025$11.42$11.13
-2.54%
$11.99$11.05191,169 shs$209.91 million
01/01/2025$11.42$11.42$11.47$11.12185,717 shs$215.38 million
12/31/2024$11.23$11.42
+1.69%
$11.47$11.12185,717 shs$215.36 million
12/30/2024$11.16$11.23
+0.63%
$11.35$10.87260,444 shs$211.78 million
12/27/2024$10.98$11.16
+1.64%
$12.14$10.99561,002 shs$210.46 million
12/26/2024$10.86$10.98
+1.10%
$11.01$10.60123,987 shs$207.06 million
12/25/2024$10.86$10.86$10.87$10.6678,177 shs$204.80 million
12/24/2024$10.74$10.86
+1.12%
$10.87$10.6678,177 shs$204.80 million
12/23/2024$10.90$10.74
-1.47%
$11.31$10.60193,108 shs$202.54 million
12/20/2024$10.99$10.90
-0.82%
$11.45$10.74330,477 shs$205.55 million
12/19/2024$10.81$10.99
+1.67%
$11.49$10.54216,936 shs$207.25 million
12/18/2024$11.52$10.81
-6.16%
$11.95$10.65232,329 shs$203.86 million
12/17/2024$11.51$11.52
+0.09%
$11.61$11.31174,752 shs$217.24 million


This page (NASDAQ:HMST) was last updated on 1/18/2025 by MarketBeat.com Staff
From Our Partners