HomeStreet Inc (HMST)
11.71
+0.42
(+3.72%)
USD |
NASDAQ |
Nov 22, 16:00
11.74
+0.02
(+0.21%)
After-Hours: 20:00
HomeStreet Price: 11.71 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 11.39 | 11.79 | 11.24 | 11.71 | 189040.0 |
| Nov 21, 2024 | 11.28 | 11.72 | 11.26 | 11.29 | 143173.0 |
| Nov 20, 2024 | 11.44 | 11.56 | 11.04 | 11.26 | 197445.0 |
| Nov 19, 2024 | 10.63 | 11.53 | 10.52 | 11.43 | 456078.0 |
| Nov 18, 2024 | 11.40 | 11.52 | 11.08 | 11.08 | 102508.0 |
| Nov 15, 2024 | 11.72 | 11.80 | 11.41 | 11.43 | 121354.0 |
| Nov 14, 2024 | 11.56 | 11.78 | 11.49 | 11.62 | 154570.0 |
| Nov 13, 2024 | 11.60 | 11.88 | 11.46 | 11.48 | 138519.0 |
| Nov 12, 2024 | 11.56 | 11.84 | 11.44 | 11.54 | 141613.0 |
| Nov 11, 2024 | 11.24 | 11.78 | 11.12 | 11.60 | 246278.0 |
| Nov 08, 2024 | 10.64 | 11.10 | 10.61 | 11.06 | 227106.0 |
| Nov 07, 2024 | 11.20 | 11.23 | 10.56 | 10.63 | 208340.0 |
| Nov 06, 2024 | 10.30 | 11.63 | 10.29 | 11.08 | 760780.0 |
| Nov 05, 2024 | 9.55 | 9.87 | 9.11 | 9.80 | 296761.0 |
| Nov 04, 2024 | 8.91 | 9.32 | 8.84 | 9.09 | 140725.0 |
| Nov 01, 2024 | 9.07 | 9.79 | 9.07 | 9.07 | 275105.0 |
| Oct 31, 2024 | 9.07 | 9.365 | 9.00 | 9.055 | 232016.0 |
| Oct 30, 2024 | 9.49 | 9.65 | 8.72 | 9.06 | 924741.0 |
| Oct 29, 2024 | 14.13 | 14.30 | 13.88 | 13.92 | 75029.00 |
| Oct 28, 2024 | 14.27 | 14.40 | 14.20 | 14.29 | 60416.00 |
| Oct 25, 2024 | 14.47 | 14.54 | 14.08 | 14.08 | 111172.0 |
| Oct 24, 2024 | 14.50 | 14.51 | 14.37 | 14.47 | 38087.00 |
| Oct 23, 2024 | 14.50 | 14.66 | 14.44 | 14.49 | 131397.0 |
| Oct 22, 2024 | 14.50 | 14.71 | 14.38 | 14.60 | 95900.00 |
| Oct 21, 2024 | 15.03 | 15.03 | 14.55 | 14.57 | 74082.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.505
Minimum
Oct 27 2023
57.15
Maximum
Jan 10 2022
27.33
Average
27.76
Median
Price Benchmarks
| Firstsun Capital Bancorp | 37.91 |
| Brookline Bancorp Inc | 12.60 |
| Broadway Financial Corp | 7.02 |
| Carver Bancorp Inc | 1.67 |
| Pathward Financial Inc | 82.90 |
Price Related Metrics
| PS Ratio | 1.426 |
| PEG Ratio | -0.1591 |
| Price to Book Value | 0.4102 |
| Earnings Yield | -11.10% |
| Market Cap | 220.82M |
| PEGY Ratio | -0.1591 |