HomeStreet (HMST) Stock Chart & Stock Price History → How Biden has already won 2024 (From Porter & Company) (Ad) Free HMST Stock Alerts $9.13 +0.34 (+3.87%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends HomeStreet Stock Price Performance5 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 Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… HMST Stock Chart for Sunday, June, 2, 2024 HMST Chart by TradingView HomeStreet Share 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 Capitalization05/31/2024$8.79$9.13+3.87%$9.33$8.80142,375 shs$172.19 million05/30/2024$8.46$8.79+3.90%$9.09$8.39326,739 shs$165.78 million05/29/2024$9.09$8.46-6.93%$9.16$8.37183,251 shs$159.56 million05/28/2024$9.35$9.09-2.78%$9.67$9.0887,663 shs$171.42 million05/27/2024$9.35$9.35$9.55$9.2253,200 shs$176.34 million05/24/2024$9.45$9.35-1.06%$9.55$9.2253,203 shs$176.34 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. 05/23/2024$9.77$9.45-3.28%$9.89$9.2663,519 shs$178.21 million05/22/2024$10.04$9.77-2.69%$10.04$9.72109,475 shs$184.26 million05/21/2024$10.10$10.04-0.59%$10.21$9.9846,999 shs$189.35 million05/20/2024$10.27$10.10-1.66%$10.36$10.0459,759 shs$190.49 million05/17/2024$10.16$10.27+1.08%$10.47$10.1591,848 shs$193.69 million05/16/2024$10.15$10.16+0.10%$10.25$9.97106,483 shs$191.62 million05/15/2024$10.07$10.15+0.79%$10.51$10.06127,736 shs$191.43 million05/14/2024$10.24$10.07-1.66%$10.73$10.0675,117 shs$189.92 million05/13/2024$10.33$10.24-0.87%$10.49$10.2451,825 shs$194.80 million05/10/2024$10.44$10.33-1.05%$10.58$10.2473,313 shs$194.80 million05/09/2024$10.48$10.44-0.38%$10.62$10.3663,135 shs$196.88 million05/08/2024$10.48$10.48$10.77$10.3258,224 shs$197.63 million05/07/2024$10.69$10.48-1.96%$10.97$10.4589,321 shs$197.65 million05/06/2024$10.98$10.69-2.64%$11.13$10.66167,199 shs$201.61 million05/03/2024$10.82$10.98+1.48%$11.29$10.88131,179 shs$207.06 million05/02/2024$10.97$10.82-1.37%$11.19$10.72184,264 shs$204.07 million05/01/2024$12.25$10.97-10.45%$12.07$10.31614,052 shs$206.89 million04/30/2024$12.28$12.25-0.24%$12.47$11.93169,238 shs$231.04 million04/29/2024$12.05$12.28+1.91%$12.40$11.39352,099 shs$231.60 million04/26/2024$12.23$12.05-1.47%$12.37$12.05167,633 shs$227.26 million04/25/2024$12.27$12.23-0.33%$12.53$11.83236,083 shs$230.66 million04/24/2024$12.97$12.27-5.40%$12.96$12.13174,035 shs$231.39 million04/23/2024$12.44$12.97+4.26%$13.16$12.5068,393 shs$244.61 million04/22/2024$12.68$12.44-1.89%$12.75$12.21101,248 shs$234.62 million04/19/2024$12.22$12.68+3.76%$12.68$12.1353,834 shs$239.12 million04/18/2024$12.33$12.22-0.89%$12.50$12.2164,634 shs$230.47 million04/17/2024$12.33$12.33$12.49$12.2637,799 shs$232.54 million04/16/2024$12.50$12.33-1.36%$12.48$12.2254,248 shs$232.54 million04/15/2024$12.87$12.50-2.87%$13.19$12.4059,966 shs$235.75 million04/12/2024$12.66$12.87+1.66%$13.25$12.50230,750 shs$242.73 million04/11/2024$13.04$12.66-2.91%$13.18$12.54219,626 shs$238.77 million04/10/2024$13.94$13.04-6.46%$13.92$12.76205,136 shs$245.93 million04/09/2024$14.34$13.94-2.79%$14.58$13.8142,612 shs$262.91 million04/08/2024$13.85$14.34+3.54%$14.41$13.8684,924 shs$270.45 millionDems have chosen Biden replacement? (Ad)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.04/05/2024$14.01$13.85-1.14%$14.07$13.8548,789 shs$261.18 million04/04/2024$14.22$14.01-1.48%$14.33$13.79105,485 shs$264.23 million04/03/2024$14.22$14.22$14.36$14.0944,562 shs$268.19 million04/02/2024$14.61$14.22-2.67%$14.40$14.0353,644 shs$268.19 million04/01/2024$15.05$14.61-2.92%$14.84$13.21173,400 shs$275.55 million03/29/2024$15.05$15.05$15.33$15.01153,377 shs$283.84 million03/28/2024$15.21$15.05-1.05%$15.33$15.01153,377 shs$283.84 million03/27/2024$15.30$15.21-0.59%$15.40$15.10109,937 shs$286.86 million03/26/2024$15.10$15.30+1.32%$15.45$15.0864,889 shs$288.56 million03/25/2024$15.07$15.10+0.20%$15.29$14.9738,553 shs$284.76 million03/22/2024$15.27$15.07-1.31%$15.35$14.7459,547 shs$284.22 million03/21/2024$15.09$15.27+1.19%$15.27$14.64108,171 shs$287.99 million03/20/2024$14.81$15.09+1.89%$15.33$14.70132,078 shs$284.57 million03/19/2024$14.59$14.81+1.51%$14.96$14.5593,957 shs$279.32 million03/18/2024$14.76$14.59-1.15%$14.94$14.42105,380 shs$275.17 million03/15/2024$14.68$14.76+0.54%$15.03$14.38226,577 shs$278.34 million03/14/2024$15.37$14.68-4.49%$15.35$14.6580,787 shs$276.87 million03/13/2024$15.39$15.37-0.13%$15.57$15.1190,246 shs$289.88 million03/12/2024$15.12$15.39+1.82%$15.44$14.93105,760 shs$290.26 million03/11/2024$15.30$15.12-1.21%$15.53$14.47123,907 shs$285.04 million03/08/2024$15.12$15.30+1.19%$15.48$15.05100,808 shs$287.79 million03/07/2024$14.96$15.12+1.07%$15.27$14.9683,780 shs$284.41 million03/06/2024$14.59$14.96+2.54%$15.08$14.48156,964 shs$281.40 million03/05/2024$14.04$14.59+3.92%$14.62$13.90134,719 shs$274.44 million03/04/2024$14.23$14.04-1.34%$14.35$13.93146,180 shs$264.09 million03/01/2024$13.95$14.23+2.01%$14.30$13.63218,030 shs$267.67 million Related Companies: FFWM Stock Chart WASH Stock Chart HBNC Stock Chart TREE Stock Chart TRST Stock Chart NFBK Stock Chart FFIC Stock Chart HIFS Stock Chart KRNY Stock Chart HBCP 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 6/2/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe only AI company to buyPorter & Company 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.