Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HomeStreet Inc | HMST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -1.47% | 12.05 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.22 | 12.05 | 12.37 | 12.05 | 12.23 |
HMST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.13 | 13.16 | 11.83 | 12.39 | 126,194 | -0.08 | -0.66% |
| 1 Month | 14.50 | 14.84 | 11.83 | 13.04 | 107,856 | -2.45 | -16.90% |
| 3 Months | 13.12 | 15.565 | 11.83 | 13.55 | 166,357 | -1.07 | -8.16% |
| 6 Months | 4.66 | 15.82 | 4.20 | 11.21 | 300,763 | 7.39 | 158.58% |
| 1 Year | 10.62 | 15.82 | 4.20 | 8.85 | 417,607 | 1.43 | 13.47% |
| 3 Years | 42.70 | 57.40 | 4.20 | 21.27 | 242,464 | -30.65 | -71.78% |
| 5 Years | 28.15 | 57.40 | 4.20 | 23.94 | 206,106 | -16.10 | -57.19% |
HMST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.05 | -0.18 | -1.47% | 12.22 | 12.37 | 12.05 | 167,633 |
| Apr 25 2024 | 12.23 | -0.04 | -0.33% | 11.85 | 12.53 | 11.83 | 236,083 |
| Apr 24 2024 | 12.27 | -0.70 | -5.40% | 12.70 | 12.97 | 12.13 | 174,035 |
| Apr 23 2024 | 12.97 | 0.53 | 4.26% | 12.50 | 13.16 | 12.38 | 68,393 |
| Apr 22 2024 | 12.44 | -0.24 | -1.89% | 12.75 | 12.75 | 12.21 | 101,248 |
| Apr 19 2024 | 12.68 | 0.46 | 3.76% | 12.13 | 12.68 | 12.13 | 53,834 |
| Apr 18 2024 | 12.22 | -0.08 | -0.65% | 12.42 | 12.50 | 12.21 | 64,634 |
| Apr 17 2024 | 12.30 | -0.03 | -0.24% | 12.31 | 12.49 | 12.2625 | 37,799 |
| Apr 16 2024 | 12.33 | -0.17 | -1.36% | 12.50 | 12.50 | 12.21 | 54,248 |
| Apr 15 2024 | 12.50 | -0.37 | -2.87% | 12.98 | 13.19 | 12.40 | 59,966 |
| Apr 12 2024 | 12.87 | 0.21 | 1.66% | 12.51 | 13.27 | 12.50 | 230,750 |
| Apr 11 2024 | 12.66 | -0.38 | -2.91% | 13.00 | 13.18 | 12.54 | 219,626 |
| Apr 10 2024 | 13.04 | -0.90 | -6.46% | 13.82 | 13.92 | 12.76 | 205,136 |
| Apr 09 2024 | 13.94 | -0.40 | -2.79% | 14.34 | 14.58 | 13.81 | 42,612 |
| Apr 08 2024 | 14.34 | 0.49 | 3.54% | 14.08 | 14.41 | 13.86 | 84,924 |
| Apr 05 2024 | 13.85 | -0.16 | -1.14% | 13.99 | 14.07 | 13.85 | 48,789 |
| Apr 04 2024 | 14.01 | -0.22 | -1.55% | 14.33 | 14.36 | 13.76 | 105,485 |
| Apr 03 2024 | 14.23 | 0.01 | 0.07% | 14.09 | 14.36 | 14.09 | 44,562 |
| Apr 02 2024 | 14.22 | -0.39 | -2.67% | 14.32 | 14.40 | 14.03 | 53,644 |
| Apr 01 2024 | 14.61 | -0.44 | -2.92% | 14.50 | 14.84 | 13.21 | 173,400 |
| Mar 28 2024 | 15.05 | -0.16 | -1.05% | 15.12 | 15.325 | 15.01 | 153,377 |
