Get the Stockscreener App
11.85
1.70%
-0.205
HomeStreet Inc Stock (HMST) Price History
The historical daily chart and data for HomeStreet Inc stock (HMST), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $11.85.
- HomeStreet Inc all-time high stock price is $57.40, occurred on January 18, 2022.
- The lowest HomeStreet Inc stock price recorded was $4.20 on October 27, 2023. Since then, HomeStreet Inc's stock price has risen over 182.02% to $11.85 now.
- The 52-week high stock price for HMST is $15.82, representing a 33.56% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for HMST is $4.20, indicating a -64.54% decrease from the current share price, occurred on October 27, 2023.
- The closing price of HomeStreet Inc (HMST) stock in the beginning of 2023 was $52.15. The stock closed the year at $27.58, a loss of over -47.11% for the year.
The table below shows more information about HMST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $12.29 | $11.39 | $0.8975 | 255,587.0 | -1.74% |
| Apr 26, 2024 | $12.37 | $12.05 | $0.32 | 167,201.0 | -1.47% |
| Apr 25, 2024 | $12.53 | $11.83 | $0.70 | 233,191.0 | -0.33% |
| Apr 24, 2024 | $12.97 | $12.13 | $0.84 | 173,500.0 | -5.40% |
| Apr 23, 2024 | $13.16 | $12.50 | $0.66 | 68,393.0 | +4.26% |
| Apr 22, 2024 | $12.75 | $12.21 | $0.54 | 100,298.0 | -1.89% |
| Apr 19, 2024 | $12.68 | $12.13 | $0.55 | 52,679.0 | +3.76% |
| Apr 18, 2024 | $12.50 | $12.21 | $0.29 | 60,256.0 | -0.89% |
| Apr 17, 2024 | $12.49 | $12.26 | $0.2275 | 37,306.0 | +0.00% |
| Apr 16, 2024 | $12.49 | $12.21 | $0.28 | 54,117.0 | -1.36% |
| Apr 15, 2024 | $13.19 | $12.40 | $0.79 | 59,966.0 | -2.87% |
| Apr 12, 2024 | $13.27 | $12.50 | $0.77 | 230,750.0 | +1.66% |
| Apr 11, 2024 | $13.18 | $12.54 | $0.64 | 219,626.0 | -2.91% |
| Apr 10, 2024 | $13.92 | $12.76 | $1.16 | 205,136.0 | -6.46% |
| Apr 09, 2024 | $14.58 | $13.81 | $0.77 | 42,612.0 | -3.19% |
| Apr 08, 2024 | $14.41 | $13.86 | $0.55 | 56,004.0 | +3.97% |
| Apr 05, 2024 | $14.07 | $13.85 | $0.22 | 48,789.0 | -1.14% |
| Apr 04, 2024 | $14.33 | $13.76 | $0.5749 | 105,485.0 | -1.48% |
| Apr 03, 2024 | $14.36 | $14.09 | $0.27 | 44,562.0 | +0.00% |
| Apr 02, 2024 | $14.40 | $14.03 | $0.37 | 53,644.0 | -2.67% |
HomeStreet Inc Stock (HMST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HomeStreet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HomeStreet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
HomeStreet Inc Stock (HMST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $14.84 | $11.39 | $3.45 | 2,442,502.0 | -21.33% |
| Mar, 2024 | $15.56 | $13.63 | $1.93 | 2,333,344.0 | +7.89% |
| Feb, 2024 | $14.36 | $12.38 | $1.98 | 5,558,973.0 | +1.38% |
| Jan, 2024 | $15.82 | $9.53 | $6.29 | 13,190,906.0 | +33.59% |
HomeStreet Inc Stock (HMST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.04 | $6.58 | $4.46 | 4,700,430.0 | +52.59% |
| Nov, 2023 | $6.96 | $4.38 | $2.58 | 6,534,328.0 | +39.75% |
| Oct, 2023 | $7.82 | $4.20 | $3.62 | 8,511,926.0 | -38.00% |
| Sep, 2023 | $10.48 | $7.40 | $3.08 | 5,142,506.0 | -17.57% |
| Aug, 2023 | $11.43 | $8.44 | $2.99 | 12,655,291.0 | +2.72% |
| Jul, 2023 | $11.00 | $5.81 | $5.19 | 12,360,109.0 | +55.41% |
| Jun, 2023 | $7.32 | $5.06 | $2.26 | 14,615,955.0 | +12.98% |
| May, 2023 | $9.76 | $4.76 | $5.00 | 15,827,662.0 | -46.31% |
| Apr, 2023 | $18.92 | $9.63 | $9.29 | 4,305,364.0 | -45.75% |
| Mar, 2023 | $25.43 | $16.98 | $8.45 | 5,077,245.0 | -28.70% |
| Feb, 2023 | $30.15 | $25.19 | $4.96 | 2,364,935.0 | -8.49% |
| Jan, 2023 | $29.49 | $24.58 | $4.91 | 3,476,807.0 | -0.04% |
HomeStreet Inc Stock (HMST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.90 | $24.98 | $3.91 | 3,811,304.0 | +1.03% |
| Nov, 2022 | $27.98 | $22.44 | $5.54 | 3,088,907.0 | +5.16% |
| Oct, 2022 | $32.51 | $25.73 | $6.78 | 3,007,667.0 | -9.89% |
| Sep, 2022 | $36.63 | $28.57 | $8.06 | 3,682,468.0 | -17.24% |
| Aug, 2022 | $38.30 | $34.28 | $4.02 | 2,457,469.0 | -6.65% |
| Jul, 2022 | $39.70 | $34.07 | $5.63 | 2,315,296.0 | +7.56% |
| Jun, 2022 | $41.33 | $33.76 | $7.57 | 3,993,706.0 | -13.99% |
| May, 2022 | $42.56 | $37.76 | $4.80 | 3,332,659.0 | -0.69% |
| Apr, 2022 | $47.70 | $40.09 | $7.61 | 3,030,549.0 | -14.33% |
| Mar, 2022 | $52.80 | $46.89 | $5.91 | 5,040,726.0 | -7.93% |
| Feb, 2022 | $52.95 | $47.63 | $5.32 | 3,854,763.0 | +5.56% |
| Jan, 2022 | $57.40 | $46.77 | $10.63 | 3,647,992.0 | -6.25% |
1.49%
1.72%
Cap:
|
Volume (24h):