NASDAQ:HMST
HomeStreet Stock Price (Quote)
$7.90
-0.270 (-3.30%)
At Close: Sep 22, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.90 | $10.48 | Friday, 22nd Sep 2023 HMST stock ended at $7.90. This is 3.3% less than the trading day before Thursday, 21st Sep 2023. During the day the stock fluctuated 5.70% from a day low at $7.90 to a day high of $8.35. |
| 90 days | $5.79 | $11.43 | |
| 52 weeks | $4.76 | $32.51 |
Historical HomeStreet prices
| Date | Open | High | Low | Close | Volume |
| 2023-09-22 | $8.22 | $8.35 | $7.90 | $7.90 | 234 280 |
| 2023-09-21 | $8.51 | $8.60 | $8.01 | $8.17 | 363 771 |
| 2023-09-20 | $9.13 | $9.32 | $8.58 | $8.58 | 369 087 |
| 2023-09-19 | $8.66 | $8.97 | $8.66 | $8.89 | 192 694 |
| 2023-09-18 | $9.16 | $9.16 | $8.75 | $8.90 | 206 560 |
| 2023-09-15 | $9.45 | $9.57 | $9.09 | $9.20 | 325 347 |
| 2023-09-14 | $9.16 | $9.59 | $9.16 | $9.49 | 296 641 |
| 2023-09-13 | $9.26 | $9.29 | $8.93 | $9.04 | 246 603 |
| 2023-09-12 | $9.23 | $9.51 | $9.14 | $9.21 | 208 856 |
| 2023-09-11 | $9.41 | $9.47 | $9.20 | $9.20 | 187 130 |
| 2023-09-08 | $9.46 | $9.46 | $9.26 | $9.34 | 145 154 |
| 2023-09-07 | $9.32 | $9.48 | $9.20 | $9.42 | 214 852 |
| 2023-09-06 | $9.89 | $10.03 | $9.32 | $9.40 | 226 505 |
| 2023-09-05 | $10.21 | $10.33 | $9.91 | $9.95 | 165 252 |
| 2023-09-01 | $9.56 | $10.48 | $9.56 | $10.27 | 401 485 |
| 2023-08-31 | $9.49 | $9.70 | $9.40 | $9.45 | 646 883 |
| 2023-08-30 | $9.38 | $9.52 | $9.14 | $9.49 | 176 102 |
| 2023-08-29 | $9.42 | $9.47 | $9.27 | $9.37 | 296 441 |
| 2023-08-28 | $9.26 | $9.46 | $9.19 | $9.42 | 285 727 |
| 2023-08-25 | $9.43 | $9.50 | $8.99 | $9.19 | 413 737 |
| 2023-08-24 | $9.17 | $9.45 | $9.15 | $9.37 | 443 879 |
| 2023-08-23 | $9.11 | $9.23 | $8.97 | $9.21 | 276 410 |
| 2023-08-22 | $9.40 | $9.44 | $9.01 | $9.13 | 570 523 |
| 2023-08-21 | $9.72 | $9.72 | $9.29 | $9.42 | 534 035 |
| 2023-08-18 | $9.68 | $9.91 | $9.52 | $9.69 | 448 491 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
