HomeStreet Inc (HMST)
6.23
+0.57
(+10.07%)
USD |
NASDAQ |
Jun 06, 16:00
6.215
-0.02
(-0.24%)
After-Hours: 20:00
HomeStreet Price: 6.23 for June 6, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 06, 2023 | 5.63 | 6.30 | 5.595 | 6.23 | 699201.0 |
| Jun 05, 2023 | 5.72 | 5.72 | 5.28 | 5.66 | 541765.0 |
| Jun 02, 2023 | 5.42 | 5.815 | 5.35 | 5.64 | 1.037M |
| Jun 01, 2023 | 5.29 | 5.53 | 5.06 | 5.28 | 4.324M |
| May 31, 2023 | 5.52 | 5.62 | 5.10 | 5.24 | 922998.0 |
| May 30, 2023 | 5.81 | 6.048 | 5.39 | 5.615 | 759065.0 |
| May 26, 2023 | 5.71 | 5.77 | 5.36 | 5.75 | 1.747M |
| May 25, 2023 | 6.74 | 6.749 | 6.12 | 6.16 | 445973.0 |
| May 24, 2023 | 6.89 | 6.89 | 6.41 | 6.64 | 526821.0 |
| May 23, 2023 | 6.61 | 7.64 | 6.61 | 6.90 | 878496.0 |
| May 22, 2023 | 6.19 | 6.70 | 6.068 | 6.59 | 419622.0 |
| May 19, 2023 | 6.54 | 6.59 | 6.05 | 6.15 | 470128.0 |
| May 18, 2023 | 6.56 | 6.715 | 6.32 | 6.40 | 515652.0 |
| May 17, 2023 | 6.25 | 6.67 | 6.11 | 6.58 | 482777.0 |
| May 16, 2023 | 6.30 | 6.38 | 5.99 | 6.04 | 370462.0 |
| May 15, 2023 | 6.00 | 6.53 | 6.00 | 6.30 | 387821.0 |
| May 12, 2023 | 6.29 | 6.39 | 5.96 | 6.01 | 274157.0 |
| May 11, 2023 | 6.06 | 6.47 | 5.96 | 6.29 | 405828.0 |
| May 10, 2023 | 6.27 | 6.41 | 5.982 | 6.15 | 454077.0 |
| May 09, 2023 | 6.03 | 6.336 | 5.89 | 6.17 | 623307.0 |
| May 08, 2023 | 6.50 | 6.78 | 6.05 | 6.17 | 604885.0 |
| May 05, 2023 | 6.17 | 6.61 | 6.08 | 6.34 | 726373.0 |
| May 04, 2023 | 5.35 | 6.02 | 4.761 | 5.95 | 1.430M |
| May 03, 2023 | 6.85 | 7.06 | 5.61 | 5.64 | 1.281M |
| May 02, 2023 | 7.93 | 7.93 | 6.56 | 6.86 | 1.423M |
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
5.24
Minimum
May 31 2023
57.15
Maximum
Jan 10 2022
32.23
Average
29.54
Median
Price Benchmarks
| Capitol Federal Financial Inc | 6.52 |
| Home Federal Bancorp Inc of louisiana | 14.12 |
| Brookline Bancorp Inc | 9.22 |
| Broadway Financial Corp | 1.025 |
| Carver Bancorp Inc | 4.125 |
Price Related Metrics
| PE Ratio | 2.274 |
| PS Ratio | 0.4792 |
| Price to Book Value | 0.2034 |
| Price to Free Cash Flow | 3.194 |
| Earnings Yield | 43.98% |
| Market Cap | 116.97M |
| Normalized PE Ratio | 2.274 |