14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.09 $11.45 Thursday, 20th Jun 2024 HMST stock ended at $11.02. This is 4.95% more than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 7.51% from a day low at $10.65 to a day high of $11.45.
90 days $8.09 $15.45
52 weeks $4.20 $15.82

Historical HomeStreet prices

Date Open High Low Close Volume
Jun 20, 2024 $10.70 $11.45 $10.65 $11.02 286 074
Jun 18, 2024 $10.03 $10.88 $9.91 $10.50 330 300
Jun 17, 2024 $9.00 $10.66 $9.00 $10.15 282 289
Jun 14, 2024 $8.50 $8.88 $8.50 $8.76 209 272
Jun 13, 2024 $8.36 $8.61 $8.32 $8.56 79 164
Jun 12, 2024 $8.41 $8.60 $8.24 $8.41 387 520
Jun 11, 2024 $8.47 $8.51 $8.09 $8.15 132 271
Jun 10, 2024 $8.57 $8.80 $8.29 $8.59 120 987
Jun 07, 2024 $8.65 $8.90 $8.27 $8.63 189 845
Jun 06, 2024 $8.92 $8.94 $8.65 $8.65 73 344
Jun 05, 2024 $8.93 $8.94 $8.70 $8.92 108 970
Jun 04, 2024 $8.61 $8.94 $8.61 $8.93 40 884
Jun 03, 2024 $9.28 $9.32 $8.62 $8.74 128 829
May 31, 2024 $8.92 $9.31 $8.80 $9.13 136 234
May 30, 2024 $8.48 $9.09 $8.39 $8.79 325 754
May 29, 2024 $8.87 $9.16 $8.37 $8.46 183 253
May 28, 2024 $9.50 $9.67 $9.08 $9.09 84 513
May 24, 2024 $9.55 $9.55 $9.22 $9.35 51 922
May 23, 2024 $9.76 $9.89 $9.26 $9.45 59 458
May 22, 2024 $9.99 $10.04 $9.72 $9.77 107 046
May 21, 2024 $10.06 $10.21 $9.98 $10.04 45 862
May 20, 2024 $10.24 $10.36 $10.04 $10.10 57 831
May 17, 2024 $10.23 $10.47 $10.15 $10.27 90 488
May 16, 2024 $10.19 $10.25 $9.97 $10.16 103 553
May 15, 2024 $10.19 $10.51 $10.06 $10.15 126 167

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HMST stock historical prices to predict future price movements?
Trend Analysis: Examine the HMST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HMST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About HomeStreet

HomeStreet HomeStreet, Inc. operates as the bank holding company for HomeStreet Bank that provides commercial, mortgage, and consumer/retail banking services primarily in the Western United States. The company offers personal and business checking, savings accounts, interest-bearing negotiable order of withdrawal accounts, money market accounts, and time certificates of deposit; credit cards; insurance; and treasury management products and services. Its loa... HMST Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT