HomeStreet Inc (HMST)
10.15
+0.08
(+0.79%)
USD |
NASDAQ |
May 15, 16:00
10.14
-0.01
(-0.10%)
After-Hours: 20:00
HomeStreet Price: 10.15 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 10.19 | 10.51 | 10.05 | 10.15 | 127721.0 |
May 14, 2024 | 10.44 | 10.73 | 10.06 | 10.07 | 75117.00 |
May 13, 2024 | 10.41 | 10.49 | 10.22 | 10.24 | 51825.00 |
May 10, 2024 | 10.47 | 10.58 | 10.24 | 10.33 | 73313.00 |
May 09, 2024 | 10.47 | 10.62 | 10.36 | 10.44 | 63135.00 |
May 08, 2024 | 10.32 | 10.76 | 10.32 | 10.48 | 58224.00 |
May 07, 2024 | 10.58 | 10.97 | 10.45 | 10.48 | 89322.00 |
May 06, 2024 | 11.00 | 11.13 | 10.66 | 10.69 | 167199.0 |
May 03, 2024 | 11.14 | 11.29 | 10.88 | 10.98 | 131179.0 |
May 02, 2024 | 10.97 | 11.20 | 10.72 | 10.82 | 184264.0 |
May 01, 2024 | 12.07 | 12.07 | 10.30 | 10.97 | 614052.0 |
Apr 30, 2024 | 12.16 | 12.47 | 11.92 | 12.25 | 172238.0 |
Apr 29, 2024 | 12.06 | 12.40 | 11.39 | 12.28 | 352099.0 |
Apr 26, 2024 | 12.22 | 12.37 | 12.05 | 12.05 | 167633.0 |
Apr 25, 2024 | 11.85 | 12.53 | 11.83 | 12.23 | 236083.0 |
Apr 24, 2024 | 12.70 | 12.97 | 12.13 | 12.27 | 174035.0 |
Apr 23, 2024 | 12.50 | 13.16 | 12.50 | 12.97 | 68393.00 |
Apr 22, 2024 | 12.75 | 12.75 | 12.21 | 12.44 | 101248.0 |
Apr 19, 2024 | 12.13 | 12.68 | 12.13 | 12.68 | 53834.00 |
Apr 18, 2024 | 12.42 | 12.50 | 12.21 | 12.22 | 64634.00 |
Apr 17, 2024 | 12.31 | 12.49 | 12.26 | 12.33 | 37799.00 |
Apr 16, 2024 | 12.30 | 12.49 | 12.21 | 12.33 | 54248.00 |
Apr 15, 2024 | 12.98 | 13.19 | 12.40 | 12.50 | 59966.00 |
Apr 12, 2024 | 12.51 | 13.27 | 12.50 | 12.87 | 230752.0 |
Apr 11, 2024 | 13.00 | 13.18 | 12.54 | 12.66 | 219626.0 |
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
29.00
Average
29.07
Median
Aug 10 2020
Price Benchmarks
Price Related Metrics
PS Ratio | 1.137 |
Price to Book Value | 0.363 |
Price to Free Cash Flow | 4.465 |
Earnings Yield | -20.99% |
Market Cap | 191.22M |